Intra-Cellular Therapies Inc (ITCI) Exchange: NASDAQ

Data as of June 13, 2024

$68.20 ($-0.93) -1.35%

Intra-Cellular Therapies Inc - Daily Information
Click for more stock information on Intra-Cellular Therapies Inc.
Daily Information Data
Date June 13, 2024
Open $70.22
Previous Close $68.20
High $70.43
Low $67.97
Adjusted Open $70.22
Previous Adjusted Close $68.20
Adjusted High $70.43
Adjusted Low $67.97

About Intra-Cellular Therapies Inc (ITCI)

Intra-Cellular Therapies is a biopharmaceutical company founded on Nobel prize-winning research that allows us to understand how therapies affect the inner-workings of cells in the body. The company leverages this intracellular approach to develop innovative treatments for people living with complex psychiatric and neurologic diseases.

Historical Stock Data for Intra-Cellular Therapies Inc (ITCI)

Date Open High Low Close Adj.Close Volume
2024-06-12 $70.22 $70.43 $67.97 $68.20 $68.20 847,314
2024-06-11 $67.62 $69.64 $66.89 $69.13 $69.13 353,498
2024-06-10 $68.16 $69.48 $67.05 $69.07 $69.07 466,116
2024-06-07 $68.13 $68.75 $67.37 $68.41 $68.41 563,213
2024-06-06 $67.69 $68.76 $67.04 $68.55 $68.55 480,961
2024-06-05 $68.23 $68.23 $66.75 $67.81 $67.81 453,060
2024-06-04 $68.32 $68.61 $67.06 $67.88 $67.88 584,092
2024-06-03 $67.42 $70.08 $67.30 $68.41 $68.41 830,546
2024-05-31 $66.02 $67.70 $65.81 $67.24 $67.24 1,046,047
2024-05-30 $66.66 $67.40 $65.15 $65.65 $65.65 592,404
2024-05-29 $65.06 $67.09 $64.72 $66.54 $66.54 766,722
2024-05-28 $65.67 $66.55 $65.20 $65.62 $65.62 633,790
2024-05-24 $66.48 $66.48 $64.88 $65.54 $65.54 628,393
2024-05-23 $70.00 $70.00 $65.82 $66.37 $66.37 913,664
2024-05-22 $66.88 $69.12 $66.86 $67.30 $67.30 812,207
2024-05-21 $65.10 $67.99 $64.89 $67.00 $67.00 1,007,526
2024-05-20 $65.06 $65.82 $64.09 $65.32 $65.32 999,099
2024-05-17 $66.88 $66.88 $64.92 $65.00 $65.00 783,425
2024-05-16 $66.72 $67.10 $65.51 $66.53 $66.53 723,533
2024-05-15 $66.68 $68.16 $66.51 $66.84 $66.84 691,551
2024-05-14 $66.76 $67.27 $65.17 $65.71 $65.71 696,956
2024-05-13 $65.16 $67.22 $65.16 $66.32 $66.32 706,863
2024-05-10 $65.75 $66.71 $64.92 $64.96 $64.96 730,757
2024-05-09 $66.97 $67.23 $65.45 $65.56 $65.56 767,145
2024-05-08 $71.12 $71.22 $66.95 $67.00 $67.00 994,208
2024-05-07 $69.72 $71.64 $68.61 $71.21 $71.21 1,128,033
2024-05-06 $68.88 $71.02 $68.26 $71.01 $71.01 750,134
2024-05-03 $71.07 $71.35 $68.48 $68.80 $68.80 909,098
2024-05-02 $73.77 $73.77 $69.98 $70.34 $70.34 1,233,787
2024-05-01 $71.61 $73.68 $71.61 $72.73 $72.73 714,823
2024-04-30 $72.45 $72.83 $71.38 $71.81 $71.81 840,680
2024-04-29 $73.58 $73.82 $71.97 $72.30 $72.30 537,337
2024-04-26 $72.27 $73.52 $71.66 $73.26 $73.26 594,803
2024-04-25 $72.46 $72.78 $71.35 $72.13 $72.13 658,777
2024-04-24 $73.74 $74.12 $72.41 $73.12 $73.12 736,512
2024-04-23 $75.06 $76.89 $73.69 $74.01 $74.01 826,601
2024-04-22 $73.68 $75.14 $72.02 $74.54 $74.54 1,927,853
2024-04-19 $72.31 $74.56 $70.93 $72.37 $72.37 2,189,254
2024-04-18 $74.40 $75.08 $71.21 $72.00 $72.00 4,711,039
2024-04-17 $79.00 $83.25 $76.50 $76.69 $76.69 2,862,199
2024-04-16 $75.29 $84.89 $75.00 $79.84 $79.84 7,381,356
2024-04-15 $65.71 $66.05 $64.16 $64.76 $64.76 503,322
2024-04-12 $68.04 $68.67 $64.84 $65.88 $65.88 586,929
2024-04-11 $67.89 $68.68 $66.53 $67.97 $67.97 431,105
2024-04-10 $67.12 $68.12 $66.53 $67.28 $67.28 541,589
2024-04-09 $68.07 $69.02 $67.90 $68.62 $68.62 472,577
2024-04-08 $68.74 $68.91 $67.33 $67.70 $67.70 304,790
2024-04-05 $67.29 $69.50 $67.02 $68.44 $68.44 701,587
2024-04-04 $68.49 $69.33 $66.61 $67.21 $67.21 659,620
2024-04-03 $66.28 $68.73 $65.99 $67.32 $67.32 548,751
2024-04-02 $66.94 $67.55 $65.93 $66.67 $66.67 481,424
2024-04-01 $69.20 $69.36 $67.73 $68.27 $68.27 367,871
2024-03-28 $69.78 $70.00 $68.14 $69.20 $69.20 878,657
2024-03-27 $67.94 $69.75 $67.50 $69.72 $69.72 428,676
2024-03-26 $68.88 $69.27 $67.13 $67.33 $67.33 303,687
2024-03-25 $69.59 $70.07 $67.82 $67.97 $67.97 639,309
2024-03-22 $68.74 $69.90 $68.74 $69.02 $69.02 821,338
2024-03-21 $67.78 $69.27 $67.38 $68.38 $68.38 631,587
2024-03-20 $65.50 $67.41 $64.95 $67.21 $67.21 978,929
2024-03-19 $63.91 $66.67 $63.87 $65.45 $65.45 519,085
2024-03-18 $64.97 $65.98 $64.75 $65.37 $65.37 488,612
2024-03-15 $64.46 $65.09 $63.92 $64.78 $64.78 1,070,700
2024-03-14 $64.96 $65.10 $63.30 $64.57 $64.57 609,960
2024-03-13 $64.26 $65.74 $64.04 $65.21 $65.21 486,249
2024-03-12 $65.03 $65.36 $64.20 $64.37 $64.37 539,069
2024-03-11 $67.32 $67.59 $64.50 $65.43 $65.43 639,068
2024-03-08 $67.40 $69.08 $66.84 $67.48 $67.48 608,862
2024-03-07 $66.43 $67.16 $65.69 $66.72 $66.72 565,506
2024-03-06 $67.40 $67.96 $65.96 $66.03 $66.03 482,142
2024-03-05 $66.89 $67.53 $65.12 $66.62 $66.62 881,519
2024-03-04 $71.83 $71.94 $67.16 $67.23 $67.23 853,088
2024-03-01 $69.93 $72.31 $69.76 $71.49 $71.49 728,490
2024-02-29 $71.56 $71.75 $69.13 $69.52 $69.52 519,589
2024-02-28 $72.65 $72.99 $70.93 $71.13 $71.13 405,691
2024-02-27 $72.38 $73.44 $71.65 $72.90 $72.90 641,979
2024-02-26 $69.88 $71.61 $67.53 $71.56 $71.56 1,082,985
2024-02-23 $71.44 $71.44 $68.13 $70.16 $70.16 1,151,562
2024-02-22 $70.35 $73.04 $62.78 $71.93 $71.93 2,012,443
2024-02-21 $73.30 $74.15 $72.16 $73.28 $73.28 633,359
2024-02-20 $75.05 $75.65 $73.09 $73.70 $73.70 697,286
2024-02-16 $74.61 $76.11 $73.54 $75.65 $75.65 861,335
2024-02-15 $72.75 $75.40 $72.00 $74.89 $74.89 1,221,049
2024-02-14 $71.26 $72.21 $71.04 $71.99 $71.99 611,713
2024-02-13 $70.80 $71.28 $69.35 $70.40 $70.40 858,759
2024-02-12 $73.39 $73.81 $72.02 $72.73 $72.73 803,758
2024-02-09 $71.37 $73.39 $70.95 $72.77 $72.77 729,360
2024-02-08 $69.22 $72.29 $68.66 $71.60 $71.60 1,009,900
2024-02-07 $70.20 $70.59 $68.35 $68.57 $68.57 1,174,928
2024-02-06 $69.02 $70.30 $68.56 $70.09 $70.09 763,625
2024-02-05 $66.46 $69.31 $66.22 $69.00 $69.00 637,596
2024-02-02 $67.38 $68.09 $65.99 $67.25 $67.25 549,457
2024-02-01 $67.76 $68.74 $67.33 $68.19 $68.19 669,524
2024-01-31 $68.49 $69.33 $67.26 $67.34 $67.34 704,738
2024-01-30 $69.66 $69.66 $67.00 $68.39 $68.39 678,057
2024-01-29 $67.23 $70.15 $66.85 $69.86 $69.86 670,951
2024-01-26 $67.53 $68.49 $67.35 $67.37 $67.37 1,019,565
2024-01-25 $67.20 $67.40 $66.41 $66.98 $66.98 986,856
2024-01-24 $67.14 $67.18 $65.65 $66.09 $66.09 758,560
2024-01-23 $67.92 $67.94 $66.30 $66.46 $66.46 592,012
2024-01-22 $66.39 $67.72 $66.25 $67.32 $67.32 689,313
2024-01-19 $65.39 $65.84 $64.38 $65.45 $65.45 2,102,730
2024-01-18 $66.27 $66.27 $64.75 $65.14 $65.14 756,306
2024-01-17 $66.65 $67.21 $65.36 $65.95 $65.95 614,616
2024-01-16 $66.12 $67.93 $65.52 $67.47 $67.47 1,043,996
2024-01-12 $68.93 $69.14 $65.87 $66.36 $66.36 795,076
2024-01-11 $66.85 $68.01 $65.72 $68.01 $68.01 963,199
2024-01-10 $71.00 $71.11 $67.30 $67.58 $67.58 873,263
2024-01-09 $70.88 $71.35 $69.93 $70.75 $70.75 598,472
2024-01-08 $67.99 $71.71 $67.68 $71.66 $71.66 713,179
2024-01-05 $68.31 $70.77 $67.76 $68.50 $68.50 724,175
2024-01-04 $69.62 $69.97 $68.79 $69.04 $69.04 645,177
2024-01-03 $71.50 $71.63 $69.03 $69.45 $69.45 945,997
2024-01-02 $70.69 $72.33 $69.43 $70.49 $70.49 847,737
2023-12-29 $71.74 $72.18 $70.81 $71.62 $71.62 630,688
2023-12-28 $73.65 $74.17 $71.46 $71.99 $71.99 794,725
2023-12-27 $71.76 $73.90 $71.30 $73.65 $73.65 696,389
2023-12-26 $70.79 $71.36 $69.89 $71.28 $71.28 657,742
2023-12-22 $68.50 $71.78 $68.50 $70.35 $70.35 1,346,541
2023-12-21 $65.37 $66.86 $65.37 $66.69 $66.69 646,769
2023-12-20 $65.10 $66.45 $64.05 $65.28 $65.28 1,077,651
2023-12-19 $65.77 $67.27 $65.40 $65.52 $65.52 734,907
2023-12-18 $65.40 $65.82 $64.01 $65.26 $65.26 523,264
2023-12-15 $65.81 $66.70 $64.64 $65.44 $65.44 1,353,660
2023-12-14 $66.47 $67.99 $64.61 $65.32 $65.32 1,293,844
2023-12-13 $64.23 $66.63 $63.69 $66.34 $66.34 1,343,336
2023-12-12 $59.89 $64.46 $58.93 $64.40 $64.40 1,709,241
2023-12-11 $61.77 $61.77 $59.05 $59.89 $59.89 786,926
2023-12-08 $61.04 $61.74 $59.77 $60.29 $60.29 731,002
2023-12-07 $61.48 $62.00 $60.45 $60.94 $60.94 730,603
2023-12-06 $63.11 $63.11 $60.64 $61.45 $61.45 1,014,398
2023-12-05 $61.27 $63.38 $60.60 $62.83 $62.83 773,918
2023-12-04 $63.00 $63.93 $61.20 $61.46 $61.46 886,577
2023-12-01 $61.37 $63.01 $59.79 $62.84 $62.84 1,001,485
2023-11-30 $59.63 $61.41 $59.37 $61.37 $61.37 791,917
2023-11-29 $59.81 $60.54 $58.78 $59.43 $59.43 813,127
2023-11-28 $59.65 $60.06 $58.86 $59.07 $59.07 751,437
2023-11-27 $58.89 $59.61 $58.14 $59.60 $59.60 730,858
2023-11-24 $59.04 $60.31 $58.96 $59.42 $59.42 302,280
2023-11-22 $59.71 $60.25 $58.34 $59.26 $59.26 666,350
2023-11-21 $58.20 $59.48 $57.68 $58.53 $58.53 768,572
2023-11-20 $57.33 $59.16 $56.83 $58.56 $58.56 723,326
2023-11-17 $55.56 $57.33 $54.17 $57.19 $57.19 761,441
2023-11-16 $56.73 $56.73 $54.76 $55.02 $55.02 944,573
2023-11-15 $56.22 $57.77 $56.22 $56.69 $56.69 626,466
2023-11-14 $56.00 $56.85 $55.51 $56.70 $56.70 615,823
2023-11-13 $53.35 $54.93 $52.88 $54.37 $54.37 440,376
2023-11-10 $53.88 $54.22 $52.90 $53.46 $53.46 933,832
2023-11-09 $55.28 $55.35 $53.17 $53.52 $53.52 809,424
2023-11-08 $56.60 $56.60 $54.66 $55.14 $55.14 600,767
2023-11-07 $55.64 $56.57 $54.50 $56.24 $56.24 894,654
2023-11-06 $54.90 $56.76 $54.59 $56.01 $56.01 1,159,196
2023-11-03 $53.27 $55.67 $53.27 $54.99 $54.99 1,176,547
2023-11-02 $52.77 $54.27 $50.87 $52.38 $52.38 2,715,288
2023-11-01 $49.90 $50.92 $49.30 $50.87 $50.87 1,178,847
2023-10-31 $46.62 $49.79 $46.10 $49.76 $49.76 1,492,546
2023-10-30 $48.52 $48.71 $45.50 $46.37 $46.37 1,704,915
2023-10-27 $47.65 $49.61 $46.89 $48.55 $48.55 2,913,924
2023-10-26 $48.43 $48.88 $47.99 $48.04 $48.04 764,345
2023-10-25 $48.62 $49.00 $47.67 $48.40 $48.40 927,865
2023-10-24 $49.48 $50.03 $49.09 $49.17 $49.17 586,815
2023-10-23 $49.95 $50.11 $48.87 $49.12 $49.12 666,574
2023-10-20 $49.82 $50.37 $49.61 $50.06 $50.06 708,209
2023-10-19 $52.07 $52.07 $49.67 $49.74 $49.74 826,212
2023-10-18 $53.06 $53.41 $51.74 $52.19 $52.19 589,627
2023-10-17 $55.42 $55.69 $53.56 $53.56 $53.56 525,898
2023-10-16 $53.85 $55.58 $53.44 $54.98 $54.98 829,533
2023-10-13 $52.52 $54.06 $51.42 $53.66 $53.66 1,048,955
2023-10-12 $53.01 $53.01 $50.94 $52.50 $52.50 1,597,407
2023-10-11 $54.18 $54.59 $53.11 $53.85 $53.85 1,730,742
2023-10-10 $51.79 $54.78 $51.13 $54.29 $54.29 1,146,240
2023-10-09 $50.70 $52.05 $49.53 $52.02 $52.02 869,360
2023-10-06 $51.06 $51.97 $50.76 $50.97 $50.97 541,475
2023-10-05 $50.80 $51.70 $50.74 $51.33 $51.33 805,180
2023-10-04 $51.42 $51.44 $50.36 $50.91 $50.91 394,047
2023-10-03 $52.47 $52.94 $51.18 $51.49 $51.49 971,225
2023-10-02 $51.83 $52.75 $51.66 $52.49 $52.49 766,258
2023-09-29 $54.08 $54.35 $51.93 $52.09 $52.09 614,507
2023-09-28 $54.16 $54.94 $53.68 $53.80 $53.80 430,806
2023-09-27 $54.03 $54.47 $53.01 $54.12 $54.12 587,938
2023-09-26 $53.95 $54.90 $53.21 $53.75 $53.75 771,659
2023-09-25 $53.45 $54.75 $52.93 $54.27 $54.27 497,745
2023-09-22 $52.80 $54.73 $52.75 $53.77 $53.77 612,087
2023-09-21 $54.03 $54.07 $52.62 $52.63 $52.63 633,135
2023-09-20 $54.36 $54.92 $54.00 $54.44 $54.44 850,492
2023-09-19 $53.90 $54.41 $53.69 $54.36 $54.36 558,329
2023-09-18 $54.82 $54.82 $52.75 $53.91 $53.91 762,096
2023-09-15 $56.50 $56.54 $54.52 $55.03 $55.03 1,015,135
2023-09-14 $57.33 $57.88 $56.28 $56.39 $56.39 461,909
2023-09-13 $58.96 $59.90 $56.85 $57.27 $57.27 716,626
2023-09-12 $58.96 $59.73 $58.20 $59.31 $59.31 504,177
2023-09-11 $58.88 $59.10 $58.20 $58.68 $58.68 384,092
2023-09-08 $57.72 $59.26 $55.98 $58.70 $58.70 526,309
2023-09-07 $57.86 $58.18 $56.92 $57.56 $57.56 409,416
2023-09-06 $57.10 $57.49 $56.19 $57.46 $57.46 590,135
2023-09-05 $55.61 $57.60 $55.42 $57.00 $57.00 1,048,300
2023-09-01 $55.59 $56.47 $55.54 $55.86 $55.86 586,468
2023-08-31 $55.91 $56.44 $55.46 $55.52 $55.52 625,278
2023-08-30 $54.97 $55.37 $54.85 $55.37 $55.37 815,313
2023-08-29 $55.34 $55.78 $54.76 $54.85 $54.85 655,922
2023-08-28 $55.16 $55.47 $54.96 $55.29 $55.29 370,443
2023-08-25 $55.00 $55.60 $54.45 $55.06 $55.06 557,995
2023-08-24 $55.55 $55.85 $55.02 $55.11 $55.11 592,422
2023-08-23 $56.55 $56.94 $55.44 $55.59 $55.59 447,028
2023-08-22 $56.03 $56.74 $55.72 $56.12 $56.12 588,060
2023-08-21 $56.31 $57.63 $55.15 $56.12 $56.12 666,993
2023-08-18 $54.96 $56.99 $54.94 $56.24 $56.24 812,316
2023-08-17 $56.48 $56.79 $55.14 $55.31 $55.31 737,476
2023-08-16 $57.58 $58.07 $56.40 $56.50 $56.50 706,711
2023-08-15 $57.76 $59.48 $57.42 $57.82 $57.82 475,762
2023-08-14 $58.29 $58.40 $57.30 $57.76 $57.76 817,308
2023-08-11 $58.00 $59.16 $57.88 $58.61 $58.61 332,045
2023-08-10 $58.02 $59.07 $57.85 $58.20 $58.20 383,628
2023-08-09 $57.93 $58.48 $57.04 $58.07 $58.07 459,045
2023-08-08 $58.80 $59.50 $57.66 $58.02 $58.02 633,601
2023-08-07 $58.93 $59.35 $58.27 $58.91 $58.91 630,978
2023-08-04 $58.90 $60.26 $58.52 $58.52 $58.52 660,928
2023-08-03 $59.08 $61.95 $57.28 $58.89 $58.89 1,506,269
2023-08-02 $60.60 $61.70 $60.04 $60.87 $60.87 617,005
2023-08-01 $61.97 $62.07 $60.61 $60.89 $60.89 418,683
2023-07-31 $61.00 $62.66 $60.33 $61.84 $61.84 567,670
2023-07-28 $62.44 $62.44 $58.61 $60.81 $60.81 974,817
2023-07-27 $61.71 $62.73 $61.26 $61.96 $61.96 446,410
2023-07-26 $60.40 $61.50 $60.27 $61.35 $61.35 502,175
2023-07-25 $61.27 $61.89 $60.71 $60.73 $60.73 397,635
2023-07-24 $61.98 $62.36 $61.13 $61.53 $61.53 404,609
2023-07-21 $62.69 $63.03 $61.80 $62.08 $62.08 598,183
2023-07-20 $63.10 $64.25 $62.02 $62.03 $62.03 558,683
2023-07-19 $62.90 $63.59 $61.22 $63.04 $63.04 690,832
2023-07-18 $63.63 $64.35 $62.67 $62.85 $62.85 820,157
2023-07-17 $63.71 $65.00 $63.26 $63.52 $63.52 660,415
2023-07-14 $62.89 $63.62 $62.25 $63.52 $63.52 645,159
2023-07-13 $63.28 $63.41 $61.91 $62.79 $62.79 1,046,999
2023-07-12 $62.88 $63.09 $61.97 $62.80 $62.80 528,362
2023-07-11 $60.72 $62.02 $60.26 $61.95 $61.95 949,215
2023-07-10 $62.25 $62.50 $60.31 $60.98 $60.98 1,053,084
2023-07-07 $64.18 $64.97 $62.07 $62.27 $62.27 576,134
2023-07-06 $63.55 $64.95 $62.13 $64.10 $64.10 555,362
2023-07-05 $62.35 $63.97 $61.01 $63.48 $63.48 385,658
2023-07-03 $62.91 $63.10 $62.08 $62.59 $62.59 263,264
2023-06-30 $62.89 $63.56 $61.97 $63.32 $63.32 649,386
2023-06-29 $62.09 $62.83 $61.64 $61.96 $61.96 480,033
2023-06-28 $62.75 $63.08 $61.69 $62.19 $62.19 913,574
2023-06-27 $62.62 $62.75 $61.17 $62.70 $62.70 982,133
2023-06-26 $63.67 $64.47 $62.23 $62.61 $62.61 526,917
2023-06-23 $65.00 $65.50 $63.76 $63.79 $63.79 897,512
2023-06-22 $66.47 $67.00 $65.16 $65.93 $65.93 435,035
2023-06-21 $65.30 $67.05 $63.86 $66.43 $66.43 769,149
2023-06-20 $63.55 $65.62 $63.08 $65.48 $65.48 516,419
2023-06-16 $65.00 $65.02 $63.16 $63.95 $63.95 736,599
2023-06-15 $64.31 $64.59 $63.43 $64.27 $64.27 472,615
2023-06-14 $64.98 $65.41 $62.70 $64.40 $64.40 843,735
2023-06-13 $64.50 $66.06 $64.34 $65.05 $65.05 853,291
2023-06-12 $66.07 $66.41 $64.19 $64.39 $64.39 576,753
2023-06-09 $64.97 $65.93 $64.70 $65.82 $65.82 475,965
2023-06-08 $65.06 $66.43 $65.06 $65.28 $65.28 556,564
2023-06-07 $65.30 $65.72 $63.46 $65.13 $65.13 1,010,705
2023-06-06 $63.11 $65.60 $62.58 $65.41 $65.41 844,187
2023-06-05 $61.12 $63.26 $60.76 $63.21 $63.21 472,140
2023-06-02 $60.09 $61.66 $59.03 $61.32 $61.32 661,392
2023-06-01 $59.28 $60.46 $58.33 $59.53 $59.53 551,070
2023-05-31 $59.91 $61.00 $59.31 $59.38 $59.38 490,993
2023-05-30 $60.06 $60.25 $59.31 $59.43 $59.43 610,367
2023-05-26 $60.07 $60.72 $59.77 $60.20 $60.20 469,094
2023-05-25 $61.00 $62.16 $59.13 $60.17 $60.17 683,770
2023-05-24 $61.64 $62.22 $60.48 $61.00 $61.00 562,703
2023-05-23 $62.59 $63.89 $61.42 $61.83 $61.83 586,660
2023-05-22 $62.66 $63.23 $62.07 $62.64 $62.64 494,404
2023-05-19 $63.48 $63.55 $62.17 $62.42 $62.42 620,308
2023-05-18 $63.50 $64.04 $62.18 $62.98 $62.98 977,945
2023-05-17 $63.24 $64.15 $62.21 $63.41 $63.41 702,100
2023-05-16 $63.80 $63.80 $61.92 $63.14 $63.14 887,400
2023-05-15 $64.50 $65.59 $64.21 $64.91 $64.91 566,875
2023-05-12 $64.38 $65.08 $63.51 $64.42 $64.42 578,735
2023-05-11 $65.98 $66.08 $63.76 $64.37 $64.37 835,594
2023-05-10 $64.32 $66.56 $63.70 $66.44 $66.44 802,595
2023-05-09 $63.59 $64.24 $62.34 $63.94 $63.94 529,598
2023-05-08 $63.47 $64.97 $63.20 $64.05 $64.05 861,069
2023-05-05 $62.52 $64.66 $61.87 $63.30 $63.30 792,189
2023-05-04 $61.82 $62.79 $60.16 $61.97 $61.97 846,195
2023-05-03 $63.33 $64.25 $62.86 $63.25 $63.25 911,310
2023-05-02 $63.50 $66.09 $62.62 $63.26 $63.26 1,426,550
2023-05-01 $62.66 $63.86 $62.17 $63.16 $63.16 1,760,060
2023-04-28 $61.45 $63.02 $61.27 $62.15 $62.15 647,183
2023-04-27 $61.44 $62.25 $60.80 $61.87 $61.87 714,595
2023-04-26 $60.72 $61.58 $60.43 $61.04 $61.04 1,057,688
2023-04-25 $62.16 $62.62 $60.74 $60.79 $60.79 624,008
2023-04-24 $62.34 $63.08 $61.04 $62.25 $62.25 894,172
2023-04-21 $61.40 $63.05 $61.22 $62.51 $62.51 812,117
2023-04-20 $62.53 $62.88 $60.37 $60.84 $60.84 1,083,048
2023-04-19 $62.34 $63.18 $61.95 $62.16 $62.16 758,319
2023-04-18 $63.25 $63.46 $61.85 $62.39 $62.39 606,318
2023-04-17 $60.37 $63.50 $60.17 $63.18 $63.18 979,190
2023-04-14 $59.20 $61.30 $58.98 $60.21 $60.21 914,233
2023-04-13 $58.79 $59.64 $58.20 $59.28 $59.28 905,134
2023-04-12 $59.04 $59.53 $58.56 $58.70 $58.70 580,332
2023-04-11 $59.41 $60.48 $58.52 $58.70 $58.70 768,761
2023-04-10 $58.99 $59.74 $58.04 $59.07 $59.07 861,420
2023-04-06 $56.77 $59.43 $56.58 $59.30 $59.30 1,140,735
2023-04-05 $55.80 $56.92 $55.26 $56.51 $56.51 856,904
2023-04-04 $54.61 $56.84 $54.29 $56.01 $56.01 1,082,635
2023-04-03 $54.18 $55.38 $53.52 $54.67 $54.67 1,184,812
2023-03-31 $56.05 $56.20 $53.26 $54.15 $54.15 1,578,220
2023-03-30 $57.26 $57.68 $55.81 $56.05 $56.05 655,174
2023-03-29 $57.00 $57.48 $55.98 $56.99 $56.99 1,364,461
2023-03-28 $54.01 $57.90 $53.69 $55.73 $55.73 3,670,537
2023-03-27 $47.26 $48.22 $46.98 $47.88 $47.88 469,926
2023-03-24 $45.78 $46.75 $45.00 $46.73 $46.73 473,759
2023-03-23 $46.06 $46.71 $45.26 $45.89 $45.89 492,892
2023-03-22 $46.19 $46.68 $44.90 $45.61 $45.61 576,026
2023-03-21 $46.26 $46.79 $45.45 $46.18 $46.18 734,823
2023-03-20 $45.95 $46.56 $44.99 $45.96 $45.96 573,984
2023-03-17 $45.31 $46.45 $43.90 $45.99 $45.99 961,530
2023-03-16 $43.53 $45.65 $43.18 $45.25 $45.25 616,251
2023-03-15 $44.72 $44.93 $43.37 $43.80 $43.80 582,548
2023-03-14 $45.56 $46.71 $44.38 $45.31 $45.31 702,210
2023-03-13 $43.82 $45.53 $43.61 $45.11 $45.11 677,726
2023-03-10 $43.83 $44.09 $42.01 $44.00 $44.00 895,801
2023-03-09 $46.50 $47.15 $44.07 $44.24 $44.24 557,225
2023-03-08 $45.88 $46.52 $45.43 $46.49 $46.49 399,611
2023-03-07 $47.66 $47.76 $45.89 $46.14 $46.14 526,800
2023-03-06 $45.78 $47.62 $45.47 $47.59 $47.59 931,456
2023-03-03 $46.61 $46.69 $45.55 $45.87 $45.87 982,458
2023-03-02 $48.42 $48.61 $45.90 $46.52 $46.52 973,829
2023-03-01 $50.00 $51.68 $47.08 $49.32 $49.32 1,728,667
2023-02-28 $48.50 $49.92 $48.40 $49.03 $49.03 1,330,036
2023-02-27 $47.69 $49.10 $47.30 $48.57 $48.57 793,430
2023-02-24 $47.00 $47.58 $46.77 $47.32 $47.32 861,552
2023-02-23 $46.01 $48.06 $46.00 $47.65 $47.65 994,423
2023-02-22 $46.50 $47.32 $46.04 $46.28 $46.28 668,687
2023-02-21 $49.60 $49.61 $46.09 $46.44 $46.44 1,594,472
2023-02-17 $50.19 $50.72 $49.50 $50.01 $50.01 769,562
2023-02-16 $49.71 $50.85 $49.24 $49.86 $49.86 636,995
2023-02-15 $49.09 $50.18 $48.74 $50.00 $50.00 729,265
2023-02-14 $48.73 $49.96 $48.38 $49.42 $49.42 623,072
2023-02-13 $48.61 $49.43 $48.20 $48.81 $48.81 579,802
2023-02-10 $49.56 $50.24 $48.44 $48.67 $48.67 850,654
2023-02-09 $48.62 $50.68 $48.61 $49.79 $49.79 1,187,855
2023-02-08 $47.18 $48.86 $46.89 $48.36 $48.36 478,855
2023-02-07 $47.49 $47.61 $46.22 $47.27 $47.27 516,366
2023-02-06 $48.89 $49.54 $47.26 $47.52 $47.52 415,667
2023-02-03 $49.45 $49.81 $48.29 $48.92 $48.92 573,096
2023-02-02 $47.85 $49.78 $47.09 $49.74 $49.74 679,161
2023-02-01 $47.89 $48.72 $47.44 $47.82 $47.82 515,282
2023-01-31 $47.35 $48.79 $47.35 $47.92 $47.92 730,137
2023-01-30 $47.90 $48.09 $46.82 $46.99 $46.99 377,573
2023-01-27 $48.51 $49.30 $47.74 $47.75 $47.75 583,385
2023-01-26 $48.85 $49.12 $48.09 $48.77 $48.77 311,229
2023-01-25 $48.98 $49.81 $47.94 $48.24 $48.24 562,787
2023-01-24 $48.49 $49.52 $47.81 $48.89 $48.89 412,347
2023-01-23 $48.42 $49.07 $47.99 $48.53 $48.53 520,573
2023-01-20 $48.17 $48.36 $47.31 $47.95 $47.95 622,789
2023-01-19 $48.11 $48.67 $47.74 $47.78 $47.78 508,631
2023-01-18 $48.72 $48.73 $46.99 $47.87 $47.87 638,404
2023-01-17 $47.90 $49.03 $47.03 $48.75 $48.75 649,047
2023-01-13 $48.10 $48.95 $47.30 $48.03 $48.03 541,578
2023-01-12 $47.75 $48.97 $46.32 $48.52 $48.52 1,065,488
2023-01-11 $48.53 $48.62 $46.27 $47.72 $47.72 1,265,412
2023-01-10 $50.78 $51.98 $48.40 $48.80 $48.80 578,401
2023-01-09 $52.65 $52.81 $50.58 $50.79 $50.79 540,126
2023-01-06 $51.70 $52.74 $50.80 $52.06 $52.06 523,678
2023-01-05 $50.76 $52.77 $50.18 $51.25 $51.25 694,432
2023-01-04 $52.46 $53.18 $51.08 $51.08 $51.08 522,445
2023-01-03 $52.89 $53.29 $51.27 $51.66 $51.66 452,767
2022-12-30 $53.19 $53.90 $52.51 $52.92 $52.92 388,630
2022-12-29 $51.38 $53.83 $50.96 $53.54 $53.54 357,866
2022-12-28 $49.93 $51.46 $49.93 $51.00 $51.00 401,155
2022-12-27 $50.59 $50.59 $49.49 $49.85 $49.85 263,286
2022-12-23 $51.70 $51.99 $49.71 $50.64 $50.64 605,119
2022-12-22 $51.89 $52.38 $50.52 $51.58 $51.58 435,608
2022-12-21 $51.75 $52.81 $50.77 $52.41 $52.41 403,070
2022-12-20 $49.87 $51.46 $49.40 $51.38 $51.38 497,216
2022-12-19 $51.40 $51.99 $49.72 $50.12 $50.12 419,503
2022-12-16 $51.00 $51.65 $49.87 $51.05 $51.05 815,647
2022-12-15 $52.44 $52.50 $51.44 $51.83 $51.83 818,796
2022-12-14 $54.49 $54.79 $52.61 $52.77 $52.77 402,233
2022-12-13 $54.28 $55.00 $52.77 $54.45 $54.45 683,202
2022-12-12 $52.13 $52.78 $51.44 $52.69 $52.69 653,351
2022-12-09 $51.39 $52.16 $50.56 $51.77 $51.77 479,876
2022-12-08 $54.52 $54.99 $51.72 $51.81 $51.81 721,240
2022-12-07 $52.90 $54.98 $52.90 $54.09 $54.09 641,880
2022-12-06 $54.00 $54.21 $52.36 $53.22 $53.22 446,607
2022-12-05 $53.72 $54.87 $53.45 $54.25 $54.25 445,641
2022-12-02 $53.00 $54.74 $52.28 $54.08 $54.08 429,427
2022-12-01 $54.30 $54.84 $53.19 $53.45 $53.45 379,205
2022-11-30 $52.85 $54.26 $51.50 $54.22 $54.22 677,911
2022-11-29 $52.37 $53.98 $52.06 $52.85 $52.85 485,070
2022-11-28 $52.23 $53.01 $51.74 $52.16 $52.16 492,126
2022-11-25 $51.27 $52.37 $51.26 $52.23 $52.23 145,936
2022-11-23 $53.25 $53.57 $50.72 $51.19 $51.19 489,839
2022-11-22 $52.22 $53.01 $51.17 $52.87 $52.87 492,072
2022-11-21 $52.13 $53.59 $51.82 $52.08 $52.08 595,529
2022-11-18 $51.56 $52.69 $50.39 $51.94 $51.94 584,011
2022-11-17 $49.42 $51.07 $49.09 $50.61 $50.61 532,274
2022-11-16 $50.68 $50.74 $48.88 $49.91 $49.91 603,260
2022-11-15 $51.82 $51.96 $50.14 $50.66 $50.66 502,877
2022-11-14 $53.13 $53.39 $51.14 $51.21 $51.21 559,331
2022-11-11 $50.90 $53.67 $50.57 $52.88 $52.88 971,014
2022-11-10 $52.33 $52.45 $49.05 $50.67 $50.67 729,791
2022-11-09 $51.69 $52.18 $49.62 $50.01 $50.01 667,739
2022-11-08 $52.71 $54.25 $51.71 $52.48 $52.48 780,898
2022-11-07 $51.30 $53.36 $51.24 $52.34 $52.34 1,000,607
2022-11-04 $52.70 $53.00 $49.70 $51.22 $51.22 1,010,393
2022-11-03 $46.56 $52.65 $46.56 $51.88 $51.88 1,898,676
2022-11-02 $45.74 $47.48 $43.86 $45.83 $45.83 1,318,275
2022-11-01 $46.12 $46.76 $45.90 $45.93 $45.93 606,316
2022-10-31 $46.28 $46.79 $44.92 $45.67 $45.67 883,018
2022-10-28 $45.00 $46.41 $43.93 $46.36 $46.36 913,998
2022-10-27 $46.34 $46.61 $44.54 $44.83 $44.83 529,719
2022-10-26 $44.93 $46.58 $44.18 $45.93 $45.93 615,584
2022-10-25 $44.17 $45.03 $44.05 $44.67 $44.67 551,842
2022-10-24 $46.61 $46.84 $44.04 $44.07 $44.07 551,295
2022-10-21 $44.67 $46.65 $44.36 $46.60 $46.60 451,483
2022-10-20 $46.53 $47.10 $44.18 $44.71 $44.71 908,082
2022-10-19 $48.22 $48.27 $46.33 $46.88 $46.88 589,295
2022-10-18 $47.81 $49.24 $47.81 $48.68 $48.68 527,919
2022-10-17 $47.76 $48.92 $46.81 $47.36 $47.36 685,471
2022-10-14 $48.61 $48.90 $46.81 $46.97 $46.97 630,524
2022-10-13 $46.94 $48.64 $46.46 $48.55 $48.55 529,812
2022-10-12 $47.41 $48.21 $47.05 $47.89 $47.89 453,823
2022-10-11 $47.34 $48.56 $46.27 $47.35 $47.35 880,637
2022-10-10 $47.64 $48.37 $46.81 $47.60 $47.60 665,093
2022-10-07 $47.12 $49.19 $46.84 $47.94 $47.94 1,017,481
2022-10-06 $47.30 $47.50 $46.54 $47.15 $47.15 419,571
2022-10-05 $48.17 $48.71 $46.87 $47.46 $47.46 466,779
2022-10-04 $48.35 $48.94 $47.75 $48.71 $48.71 536,477
2022-10-03 $46.53 $48.31 $45.48 $47.76 $47.76 600,644
2022-09-30 $45.27 $47.05 $45.24 $46.53 $46.53 1,217,377
2022-09-29 $45.36 $45.36 $43.90 $45.25 $45.25 497,421
2022-09-28 $44.86 $46.00 $44.82 $45.36 $45.36 743,327
2022-09-27 $43.11 $44.99 $43.07 $44.58 $44.58 690,422
2022-09-26 $42.63 $44.59 $42.43 $42.70 $42.70 601,841
2022-09-23 $44.97 $45.21 $43.02 $43.51 $43.51 935,857
2022-09-22 $44.10 $46.34 $42.93 $45.71 $45.71 1,352,421
2022-09-21 $46.57 $46.57 $44.16 $44.25 $44.25 960,249
2022-09-20 $46.95 $47.18 $45.74 $46.39 $46.39 708,703
2022-09-19 $47.69 $48.36 $46.87 $47.17 $47.17 693,825
2022-09-16 $50.21 $50.40 $47.62 $48.20 $48.20 846,318
2022-09-15 $49.80 $50.64 $48.58 $50.53 $50.53 601,509
2022-09-14 $51.89 $52.02 $49.80 $50.15 $50.15 905,113
2022-09-13 $51.81 $53.36 $51.17 $51.98 $51.98 573,383
2022-09-12 $52.09 $53.58 $51.06 $53.12 $53.12 367,499
2022-09-09 $52.36 $53.24 $51.78 $52.00 $52.00 569,660
2022-09-08 $51.79 $52.75 $51.11 $52.25 $52.25 464,988
2022-09-07 $50.76 $52.23 $50.28 $52.21 $52.21 696,536
2022-09-06 $51.53 $52.20 $50.28 $50.78 $50.78 530,516
2022-09-02 $50.52 $51.77 $49.59 $51.61 $51.61 687,524
2022-09-01 $49.86 $50.56 $49.65 $50.52 $50.52 434,902
2022-08-31 $49.03 $50.34 $48.83 $50.26 $50.26 675,126
2022-08-30 $50.06 $50.06 $48.82 $48.84 $48.84 579,648
2022-08-29 $49.00 $50.52 $48.92 $49.55 $49.55 570,854
2022-08-26 $49.66 $51.15 $49.00 $49.70 $49.70 682,178
2022-08-25 $50.37 $50.97 $48.86 $49.31 $49.31 639,834
2022-08-24 $49.83 $50.92 $49.76 $50.29 $50.29 616,621
2022-08-23 $49.13 $50.10 $48.25 $49.84 $49.84 862,057
2022-08-22 $48.45 $51.30 $47.90 $49.14 $49.14 1,428,584
2022-08-19 $50.28 $52.07 $49.75 $51.42 $51.42 831,510
2022-08-18 $51.76 $52.17 $50.73 $50.74 $50.74 820,687
2022-08-17 $53.85 $54.25 $51.29 $51.50 $51.50 685,632
2022-08-16 $52.38 $53.84 $50.83 $53.81 $53.81 811,847
2022-08-15 $53.09 $54.20 $51.24 $52.53 $52.53 1,179,117
2022-08-12 $57.02 $57.35 $52.86 $53.57 $53.57 1,479,046
2022-08-11 $58.90 $59.83 $56.01 $57.02 $57.02 911,594
2022-08-10 $57.30 $59.45 $57.02 $59.19 $59.19 602,858
2022-08-09 $56.23 $60.00 $55.03 $56.33 $56.33 919,091
2022-08-08 $59.00 $59.82 $56.85 $58.85 $58.85 1,648,498
2022-08-05 $58.05 $61.00 $56.08 $59.99 $59.99 1,434,609
2022-08-04 $56.06 $58.91 $56.06 $58.77 $58.77 831,373
2022-08-03 $55.99 $57.87 $55.40 $56.20 $56.20 778,729
2022-08-02 $52.09 $55.33 $51.98 $55.26 $55.26 906,621
2022-08-01 $53.88 $54.12 $51.37 $51.72 $51.72 651,813
2022-07-29 $54.29 $54.48 $52.95 $54.12 $54.12 554,528
2022-07-28 $53.79 $54.47 $52.19 $54.21 $54.21 500,907
2022-07-27 $52.94 $54.32 $52.87 $53.49 $53.49 396,111
2022-07-26 $53.24 $54.35 $52.99 $53.25 $53.25 343,996
2022-07-25 $55.61 $55.77 $52.11 $53.02 $53.02 868,197
2022-07-22 $56.40 $56.93 $55.03 $55.67 $55.67 451,055
2022-07-21 $56.78 $56.87 $54.46 $55.81 $55.81 479,458
2022-07-20 $55.91 $57.28 $55.36 $56.50 $56.50 582,265
2022-07-19 $55.00 $57.89 $54.38 $55.93 $55.93 542,680
2022-07-18 $55.68 $56.77 $53.90 $54.19 $54.19 493,606
2022-07-15 $56.30 $56.40 $53.58 $55.25 $55.25 501,086
2022-07-14 $53.00 $56.20 $52.26 $55.95 $55.95 613,414
2022-07-13 $53.78 $55.61 $53.26 $53.39 $53.39 615,192
2022-07-12 $55.09 $56.04 $53.27 $54.47 $54.47 359,709
2022-07-11 $57.22 $57.54 $53.40 $55.40 $55.40 707,051
2022-07-08 $57.07 $58.56 $56.59 $57.57 $57.57 471,038
2022-07-07 $57.34 $59.16 $56.85 $58.01 $58.01 710,304
2022-07-06 $57.19 $59.75 $54.97 $56.17 $56.17 752,502
2022-07-05 $54.50 $57.29 $53.17 $57.09 $57.09 475,279
2022-07-01 $56.67 $57.12 $53.13 $55.17 $55.17 896,511
2022-06-30 $57.48 $58.79 $56.29 $57.08 $57.08 792,734
2022-06-29 $56.02 $58.97 $54.84 $58.31 $58.31 628,249
2022-06-28 $57.89 $58.99 $55.10 $55.23 $55.23 710,240
2022-06-27 $56.20 $59.04 $55.97 $57.90 $57.90 763,813
2022-06-24 $57.83 $58.51 $55.26 $55.62 $55.62 1,600,431
2022-06-23 $53.44 $57.74 $53.44 $57.19 $57.19 813,280
2022-06-22 $54.00 $55.85 $53.13 $54.27 $54.27 647,519
2022-06-21 $55.11 $56.92 $54.73 $54.82 $54.82 968,665
2022-06-17 $53.91 $58.55 $53.91 $54.94 $54.94 1,606,103
2022-06-16 $54.93 $56.09 $52.78 $53.43 $53.43 692,457
2022-06-15 $54.56 $57.57 $53.76 $56.53 $56.53 927,357
2022-06-14 $53.55 $54.50 $51.98 $54.02 $54.02 535,676
2022-06-13 $51.23 $53.88 $51.12 $53.07 $53.07 942,761
2022-06-10 $54.85 $54.85 $51.23 $53.02 $53.02 685,660
2022-06-09 $57.24 $57.87 $55.26 $55.48 $55.48 392,878
2022-06-08 $58.21 $59.35 $56.08 $57.61 $57.61 481,200
2022-06-07 $57.95 $60.00 $57.95 $58.79 $58.79 425,537
2022-06-06 $58.88 $59.82 $58.11 $58.20 $58.20 571,941
2022-06-03 $55.24 $59.96 $55.11 $58.35 $58.35 548,324
2022-06-02 $55.08 $56.07 $53.91 $55.66 $55.66 618,521
2022-06-01 $57.47 $58.50 $54.80 $55.26 $55.26 511,351
2022-05-31 $57.86 $58.73 $56.83 $57.40 $57.40 581,179
2022-05-27 $57.48 $58.92 $54.59 $58.28 $58.28 719,627
2022-05-26 $57.14 $59.30 $56.70 $58.72 $58.72 516,943
2022-05-25 $56.75 $56.75 $55.55 $56.67 $56.67 689,736
2022-05-24 $57.90 $58.33 $55.88 $56.96 $56.96 544,410
2022-05-23 $58.67 $58.96 $57.35 $58.41 $58.41 609,673
2022-05-20 $58.50 $59.85 $55.55 $57.88 $57.88 873,853
2022-05-19 $58.75 $60.64 $57.39 $57.73 $57.73 930,859
2022-05-18 $58.49 $58.79 $56.89 $58.50 $58.50 1,261,055
2022-05-17 $59.92 $60.06 $58.59 $59.41 $59.41 1,041,167
2022-05-16 $59.50 $60.02 $58.00 $58.92 $58.92 735,116
2022-05-13 $56.57 $59.51 $56.45 $59.10 $59.10 1,006,036
2022-05-12 $52.82 $56.08 $52.82 $55.22 $55.22 1,057,757
2022-05-11 $52.65 $56.55 $52.33 $53.38 $53.38 1,953,861
2022-05-10 $46.31 $53.34 $46.31 $53.24 $53.24 2,963,208
2022-05-09 $45.32 $46.50 $42.42 $43.00 $43.00 1,494,340
2022-05-06 $49.01 $49.24 $45.91 $46.20 $46.20 1,447,643
2022-05-05 $51.04 $51.54 $48.10 $48.69 $48.69 667,648
2022-05-04 $51.34 $51.57 $48.36 $51.17 $51.17 761,892
2022-05-03 $51.72 $52.61 $50.55 $51.09 $51.09 385,153
2022-05-02 $50.65 $52.59 $50.15 $51.77 $51.77 615,263
2022-04-29 $51.64 $53.24 $50.21 $50.61 $50.61 627,384
2022-04-28 $53.56 $54.04 $50.21 $51.64 $51.64 616,041
2022-04-27 $51.88 $54.31 $51.33 $53.05 $53.05 991,057
2022-04-26 $52.93 $53.67 $51.52 $51.74 $51.74 558,700
2022-04-25 $52.18 $53.92 $51.48 $53.18 $53.18 736,292
2022-04-22 $55.42 $55.42 $51.97 $52.44 $52.44 1,701,737
2022-04-21 $60.17 $60.46 $55.48 $55.75 $55.75 1,065,490
2022-04-20 $61.60 $61.81 $59.91 $60.03 $60.03 648,884
2022-04-19 $60.35 $62.73 $59.83 $61.10 $61.10 658,621
2022-04-18 $63.60 $63.89 $60.17 $60.61 $60.61 795,779
2022-04-14 $64.62 $64.87 $63.86 $64.30 $64.30 627,644
2022-04-13 $63.42 $65.43 $62.08 $64.70 $64.70 676,427
2022-04-12 $63.02 $65.98 $62.62 $63.33 $63.33 969,185
2022-04-11 $64.07 $64.25 $61.47 $62.76 $62.76 935,088
2022-04-08 $63.99 $65.58 $62.85 $64.60 $64.60 1,083,354
2022-04-07 $65.57 $66.00 $64.08 $64.40 $64.40 979,729
2022-04-06 $62.73 $65.91 $62.73 $65.64 $65.64 851,089
2022-04-05 $63.06 $64.90 $62.32 $63.21 $63.21 738,911
2022-04-04 $62.77 $63.60 $60.83 $63.09 $63.09 918,478
2022-04-01 $61.15 $63.02 $59.72 $62.68 $62.68 1,209,817
2022-03-31 $60.32 $61.70 $59.67 $61.19 $61.19 1,277,391
2022-03-30 $61.92 $64.16 $60.05 $60.32 $60.32 795,220
2022-03-29 $62.01 $65.69 $61.55 $62.09 $62.09 1,580,286
2022-03-28 $61.00 $61.54 $58.86 $61.48 $61.48 947,522
2022-03-25 $59.63 $61.22 $59.29 $60.78 $60.78 588,060
2022-03-24 $59.60 $60.27 $59.01 $59.39 $59.39 423,393
2022-03-23 $60.37 $61.37 $59.36 $59.50 $59.50 402,846
2022-03-22 $58.62 $60.51 $58.58 $60.37 $60.37 550,534
2022-03-21 $60.58 $61.05 $57.50 $58.62 $58.62 963,906
2022-03-18 $60.69 $62.45 $60.00 $61.05 $61.05 1,512,596
2022-03-17 $59.86 $60.60 $59.21 $60.38 $60.38 1,032,911
2022-03-16 $58.43 $59.80 $57.73 $59.73 $59.73 802,217
2022-03-15 $57.91 $58.60 $55.50 $58.37 $58.37 530,493
2022-03-14 $58.80 $59.29 $56.42 $56.93 $56.93 985,560
2022-03-11 $56.73 $58.96 $56.50 $58.64 $58.64 759,330
2022-03-10 $54.95 $56.90 $54.00 $56.73 $56.73 774,383
2022-03-09 $54.50 $58.20 $54.40 $57.14 $57.14 1,056,023
2022-03-08 $52.88 $56.19 $52.36 $53.94 $53.94 989,472
2022-03-07 $54.85 $55.02 $52.09 $53.23 $53.23 1,107,764
2022-03-04 $55.52 $56.62 $53.95 $55.09 $55.09 891,293
2022-03-03 $56.80 $57.53 $54.62 $55.99 $55.99 836,601
2022-03-02 $56.98 $59.88 $56.27 $57.05 $57.05 744,601
2022-03-01 $55.00 $58.88 $53.00 $56.50 $56.50 1,239,949
2022-02-28 $55.02 $55.64 $53.70 $55.48 $55.48 1,066,813
2022-02-25 $54.24 $55.47 $53.96 $55.28 $55.28 713,346
2022-02-24 $51.42 $53.69 $50.85 $53.57 $53.57 1,509,101
2022-02-23 $54.76 $55.16 $52.72 $53.05 $53.05 839,071
2022-02-22 $54.75 $56.34 $54.36 $54.62 $54.62 994,009
2022-02-18 $56.80 $57.75 $55.30 $56.63 $56.63 1,517,585
2022-02-17 $55.14 $58.22 $55.14 $57.49 $57.49 1,221,057
2022-02-16 $56.64 $57.08 $55.16 $55.81 $55.81 1,059,874
2022-02-15 $53.30 $56.59 $53.30 $56.00 $56.00 1,252,362
2022-02-14 $53.29 $54.75 $52.45 $53.00 $53.00 1,253,173
2022-02-11 $51.42 $53.31 $50.69 $53.01 $53.01 1,189,293
2022-02-10 $51.38 $53.24 $50.62 $51.67 $51.67 962,780
2022-02-09 $51.21 $52.93 $51.03 $52.55 $52.55 1,069,368
2022-02-08 $50.48 $51.27 $49.03 $51.12 $51.12 571,470
2022-02-07 $48.55 $51.38 $48.55 $50.97 $50.97 1,097,213
2022-02-04 $46.18 $48.98 $45.52 $48.72 $48.72 1,142,879
2022-02-03 $48.29 $48.29 $45.77 $46.30 $46.30 641,734
2022-02-02 $48.02 $48.91 $46.93 $48.06 $48.06 659,818
2022-02-01 $47.79 $48.97 $47.24 $48.43 $48.43 684,615
2022-01-31 $45.63 $47.74 $45.16 $47.49 $47.49 876,671
2022-01-28 $45.25 $46.42 $44.16 $45.74 $45.74 617,684
2022-01-27 $47.76 $48.15 $44.76 $45.46 $45.46 945,131
2022-01-26 $47.75 $49.74 $47.09 $47.73 $47.73 1,406,983
2022-01-25 $44.01 $47.34 $43.60 $46.64 $46.64 1,491,790
2022-01-24 $42.19 $44.60 $40.61 $44.34 $44.34 1,661,635
2022-01-21 $38.64 $44.06 $38.51 $42.66 $42.66 2,713,560
2022-01-20 $39.00 $40.35 $38.58 $38.87 $38.87 747,128
2022-01-19 $40.31 $40.78 $38.69 $38.74 $38.74 721,814
2022-01-18 $42.05 $43.49 $40.31 $40.34 $40.34 783,234
2022-01-14 $40.93 $43.21 $40.16 $43.07 $43.07 749,024
2022-01-13 $39.72 $42.35 $39.24 $40.97 $40.97 1,142,621
2022-01-12 $40.38 $41.27 $39.17 $39.72 $39.72 804,751
2022-01-11 $40.45 $41.38 $39.91 $40.38 $40.38 966,044
2022-01-10 $41.02 $42.40 $39.50 $41.00 $41.00 1,980,102
2022-01-07 $46.00 $46.00 $42.66 $43.03 $43.03 2,863,614
2022-01-06 $45.35 $46.74 $44.64 $45.36 $45.36 2,262,536
2022-01-05 $45.91 $47.76 $44.19 $45.33 $45.33 7,190,945
2022-01-04 $47.07 $47.99 $42.52 $44.68 $44.68 4,054,926
2022-01-03 $52.42 $52.68 $50.79 $52.02 $52.02 552,869
2021-12-31 $52.25 $54.47 $52.21 $52.34 $52.34 571,137
2021-12-30 $50.99 $54.17 $50.31 $52.13 $52.13 550,248
2021-12-29 $52.88 $52.91 $51.04 $51.76 $51.76 462,051
2021-12-28 $53.49 $55.20 $52.25 $52.46 $52.46 910,077
2021-12-27 $51.18 $53.71 $50.63 $53.42 $53.42 720,277
2021-12-23 $50.50 $53.76 $49.74 $51.65 $51.65 1,240,380
2021-12-22 $48.08 $51.00 $47.64 $49.71 $49.71 1,806,178
2021-12-21 $44.66 $49.35 $44.13 $48.20 $48.20 2,739,309
2021-12-20 $43.86 $49.00 $42.42 $45.35 $45.35 6,008,165
2021-12-17 $37.26 $40.61 $36.20 $39.16 $39.16 1,229,880
2021-12-16 $37.78 $40.16 $36.48 $36.97 $36.97 718,753
2021-12-15 $36.09 $37.63 $34.88 $37.21 $37.21 939,634
2021-12-14 $35.94 $36.27 $34.61 $35.70 $35.70 491,075
2021-12-13 $35.70 $36.76 $35.00 $36.40 $36.40 432,297
2021-12-10 $37.71 $37.98 $34.75 $35.67 $35.67 551,276
2021-12-09 $39.40 $39.53 $37.63 $37.71 $37.71 510,972
2021-12-08 $37.77 $39.43 $37.63 $39.17 $39.17 361,508
2021-12-07 $35.98 $38.07 $35.98 $37.71 $37.71 542,257
2021-12-06 $36.06 $37.81 $34.43 $35.20 $35.20 546,071
2021-12-03 $38.90 $39.00 $35.86 $36.31 $36.31 356,671
2021-12-02 $38.60 $38.96 $37.30 $38.62 $38.62 374,807
2021-12-01 $41.05 $41.31 $38.44 $38.54 $38.54 551,016
2021-11-30 $40.68 $42.42 $39.92 $40.48 $40.48 568,284
2021-11-29 $43.32 $43.60 $40.85 $40.93 $40.93 639,129
2021-11-26 $43.00 $43.78 $41.26 $42.45 $42.45 355,530
2021-11-24 $42.18 $43.73 $40.93 $43.56 $43.56 357,894
2021-11-23 $41.15 $42.80 $41.10 $42.01 $42.01 919,136
2021-11-22 $40.60 $41.73 $39.85 $41.25 $41.25 614,854
2021-11-19 $40.29 $41.15 $40.16 $40.28 $40.28 313,048
2021-11-18 $40.31 $40.74 $39.89 $40.30 $40.30 364,338
2021-11-17 $40.62 $41.83 $39.95 $40.25 $40.25 471,154
2021-11-16 $40.05 $41.55 $39.76 $40.87 $40.87 492,987
2021-11-15 $41.39 $41.73 $40.01 $40.25 $40.25 631,805
2021-11-12 $43.46 $43.46 $40.50 $41.06 $41.06 499,734
2021-11-11 $43.21 $43.91 $42.75 $42.78 $42.78 410,567
2021-11-10 $44.11 $44.66 $42.46 $43.01 $43.01 554,153
2021-11-09 $44.25 $45.68 $43.32 $44.31 $44.31 628,440
2021-11-08 $44.87 $45.39 $43.84 $44.22 $44.22 565,698
2021-11-05 $46.07 $46.51 $44.56 $44.67 $44.67 594,449
2021-11-04 $46.24 $46.67 $45.76 $46.03 $46.03 652,170
2021-11-03 $46.99 $47.03 $45.06 $45.90 $45.90 524,244
2021-11-02 $45.54 $46.94 $44.50 $46.84 $46.84 453,365
2021-11-01 $42.83 $46.00 $42.00 $45.73 $45.73 559,929
2021-10-29 $44.49 $44.50 $41.90 $43.07 $43.07 617,707
2021-10-28 $43.75 $44.48 $43.50 $44.29 $44.29 386,502
2021-10-27 $43.84 $44.49 $41.45 $43.50 $43.50 403,864
2021-10-26 $43.32 $44.24 $43.00 $44.13 $44.13 329,498
2021-10-25 $43.30 $43.82 $42.50 $43.06 $43.06 389,923
2021-10-22 $43.11 $43.61 $41.78 $43.13 $43.13 410,665
2021-10-21 $41.77 $43.08 $40.55 $42.89 $42.89 340,578
2021-10-20 $41.88 $43.10 $41.22 $41.54 $41.54 354,041
2021-10-19 $41.93 $42.68 $40.98 $41.82 $41.82 635,173
2021-10-18 $39.40 $42.19 $38.46 $41.69 $41.69 521,598
2021-10-15 $39.77 $40.00 $39.20 $39.30 $39.30 468,771
2021-10-14 $38.32 $40.00 $38.25 $39.38 $39.38 262,607
2021-10-13 $37.99 $38.02 $36.24 $37.68 $37.68 286,674
2021-10-12 $37.37 $38.06 $37.25 $37.83 $37.83 268,732
2021-10-11 $38.02 $38.12 $36.85 $37.49 $37.49 220,478
2021-10-08 $38.62 $38.62 $37.21 $37.93 $37.93 175,992
2021-10-07 $37.62 $38.86 $37.62 $38.35 $38.35 361,414
2021-10-06 $36.99 $37.61 $36.65 $37.31 $37.31 232,616
2021-10-05 $39.69 $39.88 $36.36 $37.57 $37.57 719,242
2021-10-04 $38.33 $39.70 $38.05 $39.46 $39.46 353,467
2021-10-01 $37.40 $39.03 $36.51 $38.46 $38.46 334,640
2021-09-30 $36.03 $37.65 $35.68 $37.28 $37.28 684,295
2021-09-29 $36.93 $37.71 $35.68 $35.82 $35.82 344,843
2021-09-28 $37.76 $37.88 $36.83 $36.96 $36.96 288,518
2021-09-27 $36.78 $38.24 $36.13 $37.76 $37.76 317,602
2021-09-24 $37.52 $37.70 $36.23 $36.75 $36.75 352,149
2021-09-23 $38.20 $38.36 $37.21 $37.96 $37.96 432,029
2021-09-22 $37.33 $37.57 $36.24 $37.17 $37.17 367,620
2021-09-21 $35.33 $37.45 $35.17 $37.18 $37.18 479,193
2021-09-20 $34.11 $35.66 $34.01 $35.30 $35.30 670,077
2021-09-17 $34.60 $34.89 $33.90 $34.36 $34.36 908,569
2021-09-16 $33.32 $34.70 $33.15 $34.50 $34.50 360,566
2021-09-15 $32.62 $33.93 $32.35 $33.47 $33.47 536,793
2021-09-14 $33.53 $33.91 $32.64 $32.77 $32.77 235,152
2021-09-13 $33.47 $34.29 $32.84 $33.41 $33.41 344,542
2021-09-10 $34.34 $34.40 $33.15 $33.24 $33.24 267,387
2021-09-09 $33.67 $35.02 $33.67 $34.19 $34.19 324,246
2021-09-08 $33.74 $34.34 $32.95 $33.93 $33.93 239,632
2021-09-07 $34.35 $34.82 $33.82 $33.99 $33.99 258,922
2021-09-03 $34.58 $35.27 $33.89 $34.60 $34.60 375,418
2021-09-02 $34.54 $35.07 $33.92 $34.81 $34.81 356,165
2021-09-01 $33.15 $34.38 $32.91 $34.24 $34.24 366,416
2021-08-31 $32.45 $33.84 $32.31 $33.20 $33.20 513,619
2021-08-30 $31.53 $32.80 $31.42 $32.38 $32.38 553,316
2021-08-27 $31.07 $32.26 $31.00 $31.43 $31.43 379,743
2021-08-26 $31.89 $32.39 $31.04 $31.11 $31.11 300,519
2021-08-25 $31.78 $32.48 $31.54 $32.09 $32.09 349,299
2021-08-24 $30.82 $31.87 $30.78 $31.79 $31.79 451,914
2021-08-23 $29.70 $30.91 $29.70 $30.89 $30.89 400,027
2021-08-20 $28.55 $29.75 $28.45 $29.34 $29.34 529,313
2021-08-19 $28.84 $30.10 $28.55 $28.72 $28.72 368,662
2021-08-18 $30.45 $30.45 $29.01 $29.06 $29.06 487,683
2021-08-17 $29.28 $30.70 $29.23 $30.37 $30.37 759,177
2021-08-16 $28.71 $29.78 $28.53 $29.44 $29.44 671,079
2021-08-13 $29.15 $29.22 $28.46 $29.03 $29.03 444,026
2021-08-12 $28.96 $29.61 $28.40 $29.16 $29.16 577,898
2021-08-11 $28.89 $29.50 $28.76 $29.18 $29.18 522,727
2021-08-10 $31.73 $32.13 $28.82 $28.90 $28.90 804,262
2021-08-09 $35.14 $35.30 $30.76 $31.69 $31.69 931,771
2021-08-06 $34.51 $34.75 $33.16 $33.49 $33.49 425,031
2021-08-05 $33.18 $34.45 $33.00 $34.27 $34.27 244,759
2021-08-04 $34.33 $34.88 $33.47 $33.52 $33.52 315,346
2021-08-03 $34.88 $34.88 $33.75 $34.56 $34.56 274,179
2021-08-02 $34.42 $35.38 $34.30 $34.86 $34.86 229,647
2021-07-30 $35.00 $35.33 $34.07 $34.33 $34.33 329,673
2021-07-29 $34.94 $36.21 $34.94 $35.19 $35.19 316,406
2021-07-28 $34.17 $35.50 $34.17 $34.83 $34.83 638,293
2021-07-27 $34.63 $34.76 $33.38 $34.14 $34.14 656,016
2021-07-26 $36.37 $36.38 $34.74 $34.85 $34.85 386,737
2021-07-23 $37.29 $37.29 $36.06 $36.14 $36.14 348,294
2021-07-22 $37.54 $37.70 $36.56 $37.02 $37.02 582,509
2021-07-21 $37.16 $37.62 $37.00 $37.54 $37.54 332,762
2021-07-20 $35.45 $36.98 $35.10 $36.88 $36.88 565,505
2021-07-19 $35.63 $36.49 $35.33 $35.52 $35.52 421,720
2021-07-16 $37.95 $37.95 $36.29 $36.40 $36.40 372,790
2021-07-15 $37.73 $38.16 $36.38 $37.51 $37.51 450,913
2021-07-14 $39.96 $40.02 $37.84 $37.94 $37.94 419,726
2021-07-13 $39.69 $40.42 $39.50 $39.66 $39.66 424,765
2021-07-12 $40.92 $41.20 $39.71 $39.85 $39.85 317,104
2021-07-09 $40.44 $40.98 $40.16 $40.74 $40.74 261,095
2021-07-08 $40.09 $41.03 $39.80 $40.34 $40.34 340,857
2021-07-07 $42.22 $42.74 $40.98 $41.00 $41.00 375,394
2021-07-06 $42.40 $42.97 $41.94 $42.10 $42.10 375,443
2021-07-02 $42.43 $42.99 $41.59 $42.25 $42.25 208,334
2021-07-01 $40.89 $42.57 $40.66 $42.49 $42.49 417,216
2021-06-30 $39.54 $41.12 $39.28 $40.82 $40.82 612,979
2021-06-29 $40.00 $40.25 $39.19 $39.75 $39.75 538,139
2021-06-28 $41.84 $41.84 $40.00 $40.23 $40.23 753,112
2021-06-25 $43.64 $43.91 $41.06 $41.50 $41.50 2,640,994
2021-06-24 $43.56 $44.26 $43.28 $43.78 $43.78 558,678
2021-06-23 $44.69 $44.80 $42.91 $43.29 $43.29 740,656
2021-06-22 $43.61 $44.60 $43.18 $44.50 $44.50 501,017
2021-06-21 $43.64 $43.86 $42.93 $43.45 $43.45 327,556
2021-06-18 $42.43 $43.27 $42.35 $43.18 $43.18 703,166
2021-06-17 $43.00 $43.61 $42.56 $43.16 $43.16 303,724
2021-06-16 $42.84 $43.43 $42.42 $43.00 $43.00 318,091
2021-06-15 $42.75 $43.82 $42.37 $43.31 $43.31 504,380
2021-06-14 $41.75 $42.76 $41.75 $42.75 $42.75 329,171
2021-06-11 $43.59 $43.77 $41.28 $41.68 $41.68 695,063
2021-06-10 $42.17 $43.52 $41.92 $43.33 $43.33 638,115
2021-06-09 $41.75 $42.07 $41.06 $42.02 $42.02 373,783
2021-06-08 $41.30 $41.70 $40.04 $41.44 $41.44 488,555
2021-06-07 $38.57 $41.70 $38.57 $40.72 $40.72 580,281
2021-06-04 $38.56 $39.18 $38.12 $38.74 $38.74 246,967
2021-06-03 $38.24 $39.00 $37.98 $38.34 $38.34 511,124
2021-06-02 $38.99 $39.27 $37.95 $38.28 $38.28 303,204
2021-06-01 $39.47 $39.65 $38.27 $38.89 $38.89 421,518
2021-05-28 $39.92 $40.79 $39.36 $39.41 $39.41 407,305
2021-05-27 $39.69 $40.03 $39.01 $39.52 $39.52 352,361
2021-05-26 $38.31 $39.49 $38.19 $39.27 $39.27 312,827
2021-05-25 $38.29 $38.74 $37.75 $38.32 $38.32 381,235
2021-05-24 $40.34 $40.84 $38.19 $38.28 $38.28 543,815
2021-05-21 $39.71 $40.00 $38.87 $39.69 $39.69 472,550
2021-05-20 $38.19 $39.50 $37.89 $39.22 $39.22 514,307
2021-05-19 $36.78 $38.15 $36.78 $38.08 $38.08 339,161
2021-05-18 $37.28 $37.91 $36.73 $37.34 $37.34 350,744
2021-05-17 $37.55 $38.15 $36.67 $37.10 $37.10 291,053
2021-05-14 $38.06 $38.60 $36.88 $37.60 $37.60 460,411
2021-05-13 $37.68 $38.75 $37.22 $37.86 $37.86 632,964
2021-05-12 $37.10 $38.14 $36.89 $37.54 $37.54 694,876
2021-05-11 $35.11 $37.23 $34.45 $37.12 $37.12 814,219
2021-05-10 $35.00 $36.72 $33.16 $35.97 $35.97 754,844
2021-05-07 $33.85 $35.07 $33.44 $35.03 $35.03 526,396
2021-05-06 $32.16 $33.51 $31.40 $33.43 $33.43 334,409
2021-05-05 $32.15 $33.11 $31.60 $32.38 $32.38 627,726
2021-05-04 $34.41 $34.41 $31.54 $31.95 $31.95 1,309,732
2021-05-03 $34.71 $34.88 $33.91 $34.74 $34.74 398,065
2021-04-30 $34.34 $34.96 $34.22 $34.43 $34.43 430,656
2021-04-29 $34.44 $34.58 $33.52 $34.47 $34.47 344,553
2021-04-28 $33.50 $34.56 $33.05 $34.23 $34.23 268,124
2021-04-27 $33.45 $34.03 $32.73 $33.58 $33.58 503,990
2021-04-26 $31.24 $33.26 $31.02 $33.13 $33.13 416,234
2021-04-23 $30.50 $31.50 $30.40 $31.06 $31.06 535,332
2021-04-22 $29.56 $31.17 $29.15 $30.42 $30.42 406,664
2021-04-21 $30.26 $30.66 $28.80 $29.30 $29.30 882,964
2021-04-20 $30.18 $30.86 $29.70 $30.56 $30.56 810,798
2021-04-19 $31.22 $31.50 $29.59 $30.13 $30.13 414,017
2021-04-16 $32.47 $32.63 $30.96 $31.22 $31.22 428,522
2021-04-15 $32.52 $33.96 $32.13 $32.35 $32.35 339,450
2021-04-14 $31.19 $33.12 $31.06 $32.27 $32.27 506,768
2021-04-13 $32.01 $32.45 $30.70 $31.03 $31.03 434,027
2021-04-12 $31.91 $32.12 $30.75 $31.71 $31.71 356,926
2021-04-09 $31.40 $32.22 $31.06 $31.69 $31.69 337,485
2021-04-08 $31.71 $32.32 $31.34 $31.51 $31.51 269,179
2021-04-07 $31.48 $32.32 $30.95 $31.66 $31.66 484,056
2021-04-06 $32.36 $32.53 $31.01 $31.30 $31.30 363,570
2021-04-05 $34.18 $34.69 $32.31 $32.48 $32.48 323,718
2021-04-01 $33.92 $35.02 $33.68 $34.16 $34.16 339,385
2021-03-31 $32.50 $34.33 $32.50 $33.93 $33.93 1,315,103
2021-03-30 $31.76 $32.91 $31.49 $32.51 $32.51 364,836
2021-03-29 $31.90 $32.90 $31.68 $32.02 $32.02 460,695
2021-03-26 $32.07 $33.04 $31.15 $32.15 $32.15 400,812
2021-03-25 $30.50 $32.07 $30.26 $31.80 $31.80 477,421
2021-03-24 $32.70 $32.70 $30.69 $30.80 $30.80 475,845
2021-03-23 $34.93 $34.93 $32.37 $32.54 $32.54 461,673
2021-03-22 $35.87 $36.37 $34.80 $35.01 $35.01 386,744
2021-03-19 $34.92 $35.98 $34.29 $35.94 $35.94 1,143,096
2021-03-18 $35.07 $35.92 $34.64 $35.04 $35.04 501,478
2021-03-17 $34.52 $35.64 $34.06 $35.36 $35.36 396,519
2021-03-16 $36.61 $36.61 $34.27 $35.03 $35.03 332,304
2021-03-15 $36.61 $36.61 $35.38 $35.68 $35.68 247,255
2021-03-12 $36.69 $36.85 $35.66 $36.54 $36.54 282,648
2021-03-11 $35.91 $37.19 $35.44 $36.98 $36.98 688,766
2021-03-10 $35.71 $36.25 $34.83 $35.33 $35.33 395,184
2021-03-09 $33.96 $35.39 $33.20 $35.09 $35.09 546,353
2021-03-08 $34.72 $35.02 $33.10 $33.32 $33.32 458,445
2021-03-05 $33.60 $34.81 $32.24 $34.67 $34.67 778,247
2021-03-04 $32.95 $33.64 $31.58 $33.27 $33.27 1,071,810
2021-03-03 $34.55 $35.06 $32.94 $32.95 $32.95 596,430
2021-03-02 $34.89 $36.05 $34.39 $34.44 $34.44 393,835
2021-03-01 $36.60 $36.91 $34.77 $34.97 $34.97 438,351
2021-02-26 $33.60 $36.05 $33.50 $35.43 $35.43 871,404
2021-02-25 $36.10 $37.52 $34.28 $35.68 $35.68 680,116
2021-02-24 $37.01 $38.14 $36.86 $37.84 $37.84 424,622
2021-02-23 $38.50 $38.96 $35.26 $36.89 $36.89 953,159
2021-02-22 $39.98 $40.01 $38.60 $38.97 $38.97 843,528
2021-02-19 $39.00 $40.00 $38.72 $39.51 $39.51 1,039,343
2021-02-18 $38.83 $39.40 $38.05 $39.02 $39.02 541,781
2021-02-17 $38.92 $39.28 $37.56 $38.98 $38.98 523,097
2021-02-16 $39.27 $39.62 $37.98 $38.98 $38.98 701,870
2021-02-12 $38.94 $39.59 $38.53 $39.08 $39.08 857,170
2021-02-11 $37.99 $39.47 $37.85 $39.05 $39.05 742,755
2021-02-10 $37.74 $38.00 $36.26 $37.70 $37.70 392,494
2021-02-09 $38.20 $38.77 $37.24 $37.53 $37.53 709,298
2021-02-08 $36.19 $38.09 $35.54 $38.09 $38.09 863,969
2021-02-05 $35.04 $35.84 $33.93 $35.76 $35.76 694,964
2021-02-04 $34.83 $35.25 $33.73 $34.82 $34.82 610,125
2021-02-03 $34.00 $35.16 $34.00 $34.91 $34.91 700,457
2021-02-02 $33.59 $34.23 $33.24 $34.01 $34.01 482,786
2021-02-01 $32.20 $33.23 $31.95 $33.07 $33.07 398,088
2021-01-29 $32.20 $33.64 $31.88 $32.15 $32.15 793,801
2021-01-28 $32.41 $32.69 $31.40 $32.21 $32.21 741,488
2021-01-27 $33.09 $34.20 $31.85 $31.99 $31.99 1,211,536
2021-01-26 $34.08 $34.64 $33.70 $34.01 $34.01 561,438
2021-01-25 $32.97 $34.37 $32.93 $33.92 $33.92 504,838
2021-01-22 $32.64 $33.58 $32.16 $33.32 $33.32 488,322
2021-01-21 $32.34 $33.05 $31.76 $32.69 $32.69 949,726
2021-01-20 $33.15 $33.39 $31.80 $32.24 $32.24 676,175
2021-01-19 $34.42 $34.80 $33.16 $33.19 $33.19 691,509
2021-01-15 $34.05 $34.44 $33.12 $33.78 $33.78 549,336
2021-01-14 $34.17 $34.95 $34.00 $34.14 $34.14 548,693
2021-01-13 $33.54 $34.40 $33.29 $33.84 $33.84 694,757
2021-01-12 $32.39 $33.86 $31.96 $33.48 $33.48 611,741
2021-01-11 $32.59 $32.70 $31.52 $32.02 $32.02 690,691
2021-01-08 $33.10 $33.66 $32.12 $32.95 $32.95 658,235
2021-01-07 $32.89 $33.56 $32.21 $33.23 $33.23 561,614
2021-01-06 $31.70 $33.63 $31.70 $32.86 $32.86 868,084
2021-01-05 $31.57 $32.58 $31.41 $31.77 $31.77 769,498
2021-01-04 $32.02 $32.35 $30.76 $31.69 $31.69 693,602
2020-12-31 $32.28 $32.54 $31.65 $31.80 $31.80 1,018,709
2020-12-30 $31.20 $32.53 $30.83 $32.22 $32.22 646,609
2020-12-29 $32.09 $32.35 $30.94 $31.20 $31.20 568,527
2020-12-28 $31.80 $32.55 $31.09 $31.61 $31.61 706,536
2020-12-24 $30.97 $31.56 $30.65 $31.33 $31.33 284,195
2020-12-23 $30.28 $30.90 $29.23 $30.71 $30.71 613,871
2020-12-22 $28.83 $30.10 $28.57 $30.00 $30.00 954,682
2020-12-21 $28.21 $28.89 $27.90 $28.72 $28.72 847,233
2020-12-18 $28.12 $29.21 $28.10 $28.85 $28.85 1,791,180
2020-12-17 $27.27 $28.33 $26.75 $28.25 $28.25 1,115,242
2020-12-16 $26.39 $27.30 $25.87 $27.14 $27.14 1,086,369
2020-12-15 $25.88 $26.74 $25.25 $26.50 $26.50 810,088
2020-12-14 $25.13 $26.05 $25.13 $25.27 $25.27 480,664
2020-12-11 $25.61 $25.70 $24.36 $24.83 $24.83 550,108
2020-12-10 $25.00 $26.60 $25.00 $25.65 $25.65 561,489
2020-12-09 $25.90 $26.46 $24.54 $24.58 $24.58 527,574
2020-12-08 $25.24 $26.10 $25.10 $25.80 $25.80 718,349
2020-12-07 $25.35 $26.03 $25.30 $25.49 $25.49 698,796
2020-12-04 $25.03 $25.46 $24.97 $25.17 $25.17 460,254
2020-12-03 $25.00 $25.20 $24.74 $24.87 $24.87 467,135
2020-12-02 $23.88 $25.19 $23.38 $25.14 $25.14 956,232
2020-12-01 $23.58 $24.32 $23.50 $23.90 $23.90 1,254,876
2020-11-30 $25.00 $25.19 $23.53 $23.64 $23.64 1,777,229
2020-11-27 $25.70 $25.78 $24.97 $24.98 $24.98 605,736
2020-11-25 $25.51 $26.07 $25.30 $25.59 $25.59 533,541
2020-11-24 $25.21 $26.17 $24.35 $25.51 $25.51 682,879
2020-11-23 $25.22 $25.66 $24.21 $25.06 $25.06 981,162
2020-11-20 $25.60 $25.92 $24.80 $25.00 $25.00 1,228,522
2020-11-19 $25.92 $26.30 $25.33 $25.98 $25.98 439,912
2020-11-18 $27.81 $27.90 $25.96 $26.02 $26.02 746,452
2020-11-17 $26.71 $28.01 $26.71 $27.72 $27.72 671,222
2020-11-16 $26.62 $27.20 $26.46 $26.80 $26.80 556,646
2020-11-13 $25.75 $26.86 $25.43 $26.77 $26.77 586,852
2020-11-12 $25.40 $25.99 $25.02 $25.64 $25.64 633,447
2020-11-11 $25.71 $26.36 $25.11 $25.43 $25.43 529,971
2020-11-10 $27.00 $27.48 $25.56 $25.68 $25.68 993,869
2020-11-09 $24.85 $28.77 $24.39 $26.66 $26.66 1,657,500
2020-11-06 $24.39 $25.07 $24.15 $24.46 $24.46 598,214
2020-11-05 $26.50 $26.80 $24.51 $24.79 $24.79 972,011
2020-11-04 $24.02 $27.02 $24.00 $26.47 $26.47 995,284
2020-11-03 $24.30 $24.40 $23.56 $23.92 $23.92 841,680
2020-11-02 $24.58 $24.88 $23.23 $23.88 $23.88 1,051,907
2020-10-30 $23.84 $24.84 $23.42 $24.67 $24.67 652,943
2020-10-29 $23.18 $24.45 $22.92 $23.98 $23.98 570,030
2020-10-28 $23.81 $23.85 $23.02 $23.34 $23.34 718,665
2020-10-27 $24.70 $25.00 $23.84 $24.02 $24.02 786,302
2020-10-26 $25.74 $26.15 $24.38 $24.86 $24.86 705,439
2020-10-23 $25.89 $26.19 $25.40 $26.10 $26.10 420,552
2020-10-22 $25.46 $25.90 $24.78 $25.75 $25.75 591,157
2020-10-21 $25.72 $25.83 $24.89 $24.97 $24.97 851,011
2020-10-20 $26.30 $26.91 $25.51 $25.74 $25.74 1,066,722
2020-10-19 $26.52 $26.67 $25.81 $26.04 $26.04 521,085
2020-10-16 $26.83 $27.20 $26.27 $26.34 $26.34 399,254
2020-10-15 $25.70 $26.88 $25.50 $26.85 $26.85 377,116
2020-10-14 $25.60 $26.80 $25.60 $25.95 $25.95 580,611
2020-10-13 $25.90 $26.75 $25.76 $26.00 $26.00 666,514
2020-10-12 $27.45 $27.50 $25.95 $26.05 $26.05 578,258
2020-10-09 $27.16 $27.61 $26.65 $27.16 $27.16 499,891
2020-10-08 $26.81 $27.41 $26.33 $27.06 $27.06 757,742
2020-10-07 $26.03 $26.77 $25.91 $26.66 $26.66 735,429
2020-10-06 $26.04 $26.43 $25.34 $25.84 $25.84 789,710
2020-10-05 $24.28 $26.49 $24.28 $26.00 $26.00 1,598,702
2020-10-02 $25.00 $25.33 $23.75 $23.81 $23.81 1,532,465
2020-10-01 $25.89 $27.01 $25.35 $25.74 $25.74 1,235,441
2020-09-30 $25.48 $26.03 $25.16 $25.66 $25.66 1,308,775
2020-09-29 $26.14 $26.38 $25.42 $25.54 $25.54 717,096
2020-09-28 $27.01 $27.41 $26.20 $26.33 $26.33 591,685
2020-09-25 $26.29 $27.49 $26.20 $26.88 $26.88 1,318,253
2020-09-24 $27.15 $27.15 $25.67 $26.21 $26.21 1,464,064
2020-09-23 $28.25 $28.52 $27.28 $27.38 $27.38 785,751
2020-09-22 $30.00 $30.00 $28.13 $28.41 $28.41 1,224,455
2020-09-21 $30.72 $31.68 $29.57 $30.09 $30.09 1,339,049
2020-09-18 $31.28 $32.32 $30.44 $31.45 $31.45 2,785,652
2020-09-17 $30.39 $31.98 $30.26 $30.97 $30.97 1,364,212
2020-09-16 $30.34 $31.80 $29.70 $30.73 $30.73 1,560,414
2020-09-15 $31.13 $31.89 $30.18 $30.35 $30.35 2,752,697
2020-09-14 $28.53 $31.28 $28.30 $30.50 $30.50 4,917,146
2020-09-11 $28.10 $29.13 $26.61 $27.65 $27.65 13,409,221
2020-09-10 $30.34 $32.75 $29.56 $31.03 $31.03 6,407,559
2020-09-09 $31.10 $33.74 $27.87 $31.86 $31.86 43,819,595
2020-09-08 $17.76 $18.94 $17.50 $18.43 $18.43 583,316
2020-09-04 $18.34 $18.49 $17.56 $18.05 $18.05 736,257
2020-09-03 $18.00 $18.31 $17.41 $18.22 $18.22 676,901
2020-09-02 $17.62 $18.33 $17.26 $18.18 $18.18 630,037
2020-09-01 $18.30 $18.33 $17.59 $17.61 $17.61 705,607
2020-08-31 $18.29 $18.37 $17.96 $18.22 $18.22 304,830
2020-08-28 $18.22 $18.42 $17.85 $18.21 $18.21 372,310
2020-08-27 $18.66 $18.96 $17.86 $18.15 $18.15 338,070
2020-08-26 $18.63 $18.99 $18.31 $18.55 $18.55 403,395
2020-08-25 $18.43 $18.88 $18.07 $18.79 $18.79 349,945
2020-08-24 $18.45 $18.60 $17.75 $18.30 $18.30 638,689
2020-08-21 $19.32 $19.49 $18.25 $18.35 $18.35 642,191
2020-08-20 $19.24 $19.55 $19.12 $19.34 $19.34 342,649
2020-08-19 $19.68 $19.76 $19.22 $19.32 $19.32 374,180
2020-08-18 $20.01 $20.18 $19.30 $19.57 $19.57 489,115
2020-08-17 $19.38 $20.65 $19.35 $20.04 $20.04 542,139
2020-08-14 $19.67 $19.67 $18.89 $19.35 $19.35 430,800
2020-08-13 $19.35 $19.89 $19.27 $19.78 $19.78 454,055
2020-08-12 $19.00 $19.84 $18.71 $19.35 $19.35 593,622
2020-08-11 $19.46 $20.65 $18.51 $18.93 $18.93 843,206
2020-08-10 $20.00 $20.20 $18.04 $19.46 $19.46 2,399,038
2020-08-07 $20.64 $21.14 $20.40 $20.91 $20.91 637,125
2020-08-06 $20.79 $21.06 $20.41 $20.58 $20.58 356,881
2020-08-05 $20.37 $20.96 $20.37 $20.70 $20.70 429,653
2020-08-04 $20.91 $21.11 $19.99 $20.37 $20.37 630,950
2020-08-03 $19.96 $21.00 $19.88 $20.90 $20.90 633,250
2020-07-31 $20.71 $20.83 $19.70 $19.83 $19.83 504,053
2020-07-30 $20.30 $20.91 $20.30 $20.66 $20.66 331,002
2020-07-29 $20.60 $20.89 $20.14 $20.69 $20.69 513,468
2020-07-28 $21.47 $21.66 $20.50 $20.53 $20.53 642,533
2020-07-27 $21.57 $21.93 $21.23 $21.52 $21.52 300,064
2020-07-24 $21.09 $21.62 $20.62 $21.41 $21.41 681,208
2020-07-23 $21.90 $22.06 $21.24 $21.36 $21.36 561,069
2020-07-22 $21.51 $22.29 $21.32 $21.90 $21.90 748,305
2020-07-21 $23.30 $23.30 $21.70 $21.81 $21.81 996,113
2020-07-20 $23.37 $23.58 $22.93 $23.23 $23.23 649,880
2020-07-17 $23.50 $23.74 $23.15 $23.29 $23.29 802,200
2020-07-16 $23.72 $23.72 $22.93 $23.52 $23.52 347,100
2020-07-15 $24.14 $24.36 $23.51 $23.99 $23.99 438,000
2020-07-14 $22.65 $23.64 $22.11 $23.63 $23.63 725,400
2020-07-13 $24.94 $25.06 $22.60 $22.70 $22.70 839,900
2020-07-10 $24.64 $25.03 $24.23 $24.70 $24.71 586,600
2020-07-09 $24.65 $25.05 $23.62 $24.43 $24.43 783,900
2020-07-08 $24.55 $25.30 $24.39 $25.05 $25.05 612,400
2020-07-07 $24.40 $25.30 $24.25 $24.29 $24.29 1,288,300
2020-07-06 $24.38 $24.77 $23.38 $23.55 $23.55 759,800
2020-07-02 $25.35 $25.44 $23.90 $24.21 $24.21 887,200
2020-07-01 $25.45 $25.60 $24.95 $25.19 $25.19 753,900
2020-06-30 $24.88 $25.79 $24.69 $25.67 $25.67 1,116,000
2020-06-29 $27.00 $27.00 $24.65 $25.18 $25.18 1,103,300
2020-06-26 $25.90 $26.30 $25.35 $25.91 $25.91 1,161,970
2020-06-25 $25.68 $26.76 $25.50 $26.20 $26.20 800,336
2020-06-24 $26.45 $26.70 $25.03 $25.86 $25.86 792,305
2020-06-23 $26.06 $27.65 $25.58 $26.64 $26.64 2,656,676
2020-06-22 $25.50 $25.95 $24.69 $25.66 $25.66 885,113
2020-06-19 $24.29 $25.63 $24.11 $25.31 $25.31 2,374,598
2020-06-18 $22.30 $23.93 $22.30 $23.91 $23.91 920,021
2020-06-17 $22.22 $22.98 $22.18 $22.34 $22.34 645,503
2020-06-16 $22.18 $22.68 $21.88 $22.21 $22.21 490,850
2020-06-15 $19.64 $21.67 $19.30 $21.56 $21.56 569,282
2020-06-12 $21.27 $21.40 $19.38 $20.15 $20.15 935,382
2020-06-11 $21.34 $21.82 $20.54 $20.59 $20.59 1,259,546
2020-06-10 $22.12 $23.19 $22.02 $22.19 $22.19 879,148
2020-06-09 $22.06 $22.59 $21.70 $22.15 $22.15 545,297
2020-06-08 $21.61 $22.66 $21.61 $22.37 $22.37 679,376
2020-06-05 $21.80 $22.26 $21.34 $21.59 $21.59 913,465
2020-06-04 $20.74 $21.87 $20.74 $21.37 $21.37 839,900
2020-06-03 $21.71 $21.73 $20.49 $20.73 $20.73 831,942
2020-06-02 $20.82 $21.79 $19.92 $21.44 $21.44 1,574,287
2020-06-01 $20.97 $21.24 $20.52 $20.88 $20.88 768,360
2020-05-29 $21.06 $21.14 $20.15 $20.88 $20.88 891,161
2020-05-28 $22.08 $22.45 $20.87 $21.02 $21.02 722,655
2020-05-27 $22.20 $22.56 $21.16 $22.02 $22.02 945,295
2020-05-26 $23.11 $23.11 $21.98 $22.00 $22.00 701,820
2020-05-22 $22.83 $22.83 $22.19 $22.41 $22.41 493,322
2020-05-21 $23.66 $23.66 $22.34 $22.70 $22.70 747,258
2020-05-20 $23.53 $24.54 $22.86 $23.56 $23.56 1,014,184
2020-05-19 $23.76 $24.52 $23.03 $23.26 $23.26 1,433,913
2020-05-18 $22.92 $23.78 $22.69 $23.66 $23.66 940,751
2020-05-15 $20.42 $22.12 $20.23 $22.09 $22.09 771,048
2020-05-14 $19.50 $20.85 $19.11 $20.73 $20.73 1,037,956
2020-05-13 $21.20 $21.30 $19.41 $20.18 $20.18 1,086,222
2020-05-12 $20.70 $23.11 $20.45 $21.36 $21.36 1,410,265
2020-05-11 $20.35 $20.68 $19.24 $20.57 $20.57 997,723
2020-05-08 $18.65 $20.85 $18.41 $20.33 $20.33 1,342,722
2020-05-07 $18.55 $18.69 $16.90 $18.30 $18.30 1,331,354
2020-05-06 $17.94 $18.70 $17.65 $18.40 $18.40 469,530
2020-05-05 $17.43 $18.42 $17.43 $17.89 $17.89 535,908
2020-05-04 $16.60 $17.38 $16.27 $17.13 $17.13 377,089
2020-05-01 $17.16 $17.29 $16.14 $16.76 $16.76 707,725
2020-04-30 $18.75 $18.76 $17.56 $17.67 $17.67 584,784
2020-04-29 $18.04 $19.53 $17.96 $18.91 $18.91 552,647
2020-04-28 $18.17 $18.44 $17.47 $17.61 $17.61 364,449
2020-04-27 $17.89 $18.06 $17.18 $17.78 $17.78 721,050
2020-04-24 $17.56 $18.14 $17.30 $17.75 $17.75 453,953
2020-04-23 $17.40 $17.98 $17.10 $17.41 $17.41 484,574
2020-04-22 $17.12 $17.87 $16.94 $17.32 $17.32 538,816
2020-04-21 $16.62 $17.06 $16.59 $16.91 $16.91 426,266
2020-04-20 $17.17 $17.97 $16.96 $17.13 $17.13 776,219
2020-04-17 $17.12 $17.43 $16.52 $17.37 $17.37 758,974
2020-04-16 $16.51 $16.89 $16.00 $16.69 $16.69 697,419
2020-04-15 $16.47 $16.61 $16.00 $16.45 $16.45 496,355
2020-04-14 $17.13 $17.60 $16.80 $16.99 $16.99 587,710
2020-04-13 $16.46 $16.76 $16.05 $16.66 $16.66 334,000
2020-04-09 $18.08 $18.08 $16.16 $16.47 $16.47 953,211
2020-04-08 $15.61 $17.30 $15.61 $17.04 $17.04 886,778
2020-04-07 $15.89 $15.95 $15.28 $15.29 $15.29 490,023
2020-04-06 $15.04 $15.88 $14.93 $15.48 $15.48 585,343
2020-04-03 $14.22 $14.75 $14.02 $14.40 $14.40 417,503
2020-04-02 $14.46 $15.47 $14.00 $14.35 $14.35 620,970
2020-04-01 $14.85 $15.17 $14.18 $14.46 $14.46 653,876
2020-03-31 $15.80 $16.34 $14.96 $15.37 $15.37 707,817
2020-03-30 $15.80 $16.16 $15.30 $15.81 $15.81 621,501
2020-03-27 $15.13 $16.48 $14.75 $15.82 $15.82 905,526
2020-03-26 $15.21 $16.18 $15.11 $15.53 $15.53 878,341
2020-03-25 $15.34 $15.64 $14.50 $15.11 $15.11 782,788
2020-03-24 $14.22 $15.86 $13.92 $15.27 $15.27 1,062,319
2020-03-23 $13.65 $13.96 $12.13 $13.31 $13.31 1,496,998
2020-03-20 $13.18 $14.32 $12.49 $13.52 $13.52 2,196,095
2020-03-19 $12.30 $13.70 $12.03 $12.87 $12.87 1,073,886
2020-03-18 $12.67 $13.53 $10.94 $12.31 $12.31 935,214
2020-03-17 $12.93 $14.43 $12.47 $13.49 $13.49 1,169,798
2020-03-16 $13.60 $14.67 $12.75 $12.92 $12.92 985,362
2020-03-13 $16.64 $16.82 $13.58 $15.74 $15.74 1,273,988
2020-03-12 $16.00 $18.04 $15.85 $16.02 $16.02 855,719
2020-03-11 $19.00 $19.50 $17.33 $17.77 $17.77 828,327
2020-03-10 $19.74 $20.11 $18.35 $19.47 $19.47 726,202
2020-03-09 $19.94 $20.23 $18.77 $19.05 $19.05 886,561
2020-03-06 $21.22 $22.11 $20.50 $21.11 $21.11 814,615
2020-03-05 $21.56 $22.62 $21.19 $21.86 $21.86 618,965
2020-03-04 $21.73 $22.21 $21.18 $21.80 $21.80 596,817
2020-03-03 $21.73 $22.34 $20.79 $21.32 $21.32 1,213,426
2020-03-02 $21.28 $22.13 $19.98 $21.88 $21.88 1,568,780
2020-02-28 $19.67 $21.25 $19.44 $21.10 $21.10 1,462,271
2020-02-27 $21.35 $22.04 $20.15 $20.48 $20.48 1,060,829
2020-02-26 $23.09 $23.44 $21.80 $22.24 $22.24 735,000
2020-02-25 $23.24 $23.84 $22.47 $23.02 $23.02 969,528
2020-02-24 $23.61 $23.72 $22.51 $23.00 $23.00 1,284,727
2020-02-21 $24.60 $25.12 $23.93 $24.70 $24.70 1,242,592
2020-02-20 $24.70 $25.27 $23.78 $24.56 $24.56 1,254,441
2020-02-19 $24.25 $24.30 $23.30 $24.01 $24.01 994,120
2020-02-18 $23.06 $24.11 $23.05 $23.94 $23.94 980,254
2020-02-14 $22.68 $23.57 $22.31 $22.84 $22.84 1,054,368
2020-02-13 $21.65 $22.78 $21.40 $22.58 $22.58 701,755
2020-02-12 $21.84 $22.00 $21.32 $21.72 $21.72 616,836
2020-02-11 $21.53 $22.85 $21.50 $21.76 $21.76 969,659
2020-02-10 $21.25 $21.84 $21.25 $21.35 $21.35 491,270
2020-02-07 $21.31 $21.98 $21.28 $21.36 $21.36 497,080
2020-02-06 $22.44 $22.61 $21.45 $21.59 $21.59 743,621
2020-02-05 $22.20 $22.90 $21.89 $22.26 $22.26 1,086,925
2020-02-04 $22.83 $22.90 $21.80 $22.04 $22.04 1,233,021
2020-02-03 $22.69 $23.35 $22.46 $22.60 $22.60 1,185,669
2020-01-31 $21.92 $22.84 $21.75 $22.69 $22.69 1,413,615
2020-01-30 $23.28 $23.35 $22.60 $22.97 $22.97 861,106
2020-01-29 $23.87 $23.92 $23.12 $23.54 $23.54 705,343
2020-01-28 $23.10 $24.18 $23.10 $23.81 $23.81 861,351
2020-01-27 $22.47 $24.10 $22.44 $23.24 $23.24 1,021,596
2020-01-24 $24.69 $24.84 $23.25 $23.61 $23.61 2,052,434
2020-01-23 $25.12 $25.37 $24.48 $24.86 $24.86 1,224,754
2020-01-22 $25.17 $25.83 $24.36 $25.52 $25.52 1,504,447
2020-01-21 $26.25 $26.58 $25.26 $25.43 $25.43 1,652,199
2020-01-17 $26.64 $27.14 $26.15 $26.25 $26.25 1,415,418
2020-01-16 $26.67 $27.20 $26.31 $26.63 $26.63 1,042,649
2020-01-15 $26.86 $27.58 $26.12 $26.35 $26.35 1,623,818
2020-01-14 $26.38 $27.37 $25.87 $26.81 $26.81 1,957,341
2020-01-13 $26.00 $26.85 $25.32 $26.73 $26.73 2,329,168
2020-01-10 $25.65 $26.43 $25.26 $25.90 $25.90 2,710,097
2020-01-09 $26.81 $26.90 $25.27 $25.43 $25.43 4,369,237
2020-01-08 $27.64 $28.25 $26.13 $26.34 $26.34 12,869,692
2020-01-07 $29.89 $32.94 $29.68 $31.00 $31.00 2,443,449
2020-01-06 $30.20 $30.97 $29.60 $30.62 $30.62 1,433,180
2020-01-03 $31.59 $31.99 $30.84 $31.17 $31.17 2,039,291
2020-01-02 $34.30 $34.31 $31.52 $33.12 $33.12 2,702,339
2019-12-31 $33.21 $34.73 $32.87 $34.31 $34.31 1,503,428
2019-12-30 $35.86 $35.98 $33.04 $33.66 $33.66 1,893,597
2019-12-27 $36.26 $36.26 $32.77 $35.23 $35.23 4,033,036
2019-12-26 $37.52 $39.25 $36.36 $36.68 $36.68 4,533,381
2019-12-24 $39.88 $41.80 $36.00 $38.49 $38.49 13,085,689
2019-12-23 $25.48 $43.56 $23.73 $36.51 $36.51 66,484,061
2019-12-20 $12.57 $12.77 $12.18 $12.44 $12.44 2,198,096
2019-12-19 $12.92 $13.12 $12.19 $12.45 $12.45 1,707,795
2019-12-18 $12.84 $13.28 $12.78 $12.93 $12.93 1,656,933
2019-12-17 $13.00 $13.20 $12.18 $12.84 $12.84 1,760,688
2019-12-16 $13.08 $13.57 $12.10 $12.91 $12.91 3,614,689
2019-12-13 $12.70 $13.09 $12.45 $12.83 $12.83 2,041,848
2019-12-12 $12.20 $12.81 $12.07 $12.50 $12.50 1,394,606
2019-12-11 $12.30 $12.56 $11.57 $12.15 $12.15 1,648,561
2019-12-10 $12.32 $13.09 $11.70 $12.25 $12.25 3,521,861
2019-12-09 $10.46 $11.68 $10.41 $11.55 $11.55 2,285,934
2019-12-06 $9.83 $10.36 $9.82 $10.20 $10.20 601,788
2019-12-05 $10.19 $10.19 $9.65 $9.81 $9.81 836,104
2019-12-04 $9.90 $10.05 $9.54 $9.98 $9.98 671,976
2019-12-03 $9.71 $9.84 $9.44 $9.71 $9.71 581,643
2019-12-02 $9.84 $10.10 $9.58 $9.79 $9.79 878,894
2019-11-29 $9.75 $10.04 $9.61 $9.71 $9.71 326,318
2019-11-27 $9.74 $10.37 $9.61 $9.83 $9.83 1,481,348
2019-11-26 $9.26 $9.73 $9.23 $9.73 $9.73 653,478
2019-11-25 $10.10 $10.16 $8.90 $9.22 $9.22 1,471,574
2019-11-22 $9.58 $10.44 $9.58 $9.98 $9.98 1,518,415
2019-11-21 $9.02 $9.56 $8.75 $9.48 $9.48 1,237,746
2019-11-20 $8.99 $9.18 $8.93 $8.99 $8.99 1,034,892
2019-11-19 $8.67 $9.22 $8.67 $9.00 $9.00 1,044,880
2019-11-18 $9.01 $9.06 $8.57 $8.65 $8.65 606,013
2019-11-15 $8.91 $9.06 $8.78 $9.02 $9.02 331,759
2019-11-14 $8.91 $9.05 $8.51 $8.84 $8.84 574,655
2019-11-13 $9.13 $9.31 $8.93 $8.96 $8.96 420,925
2019-11-12 $9.31 $9.43 $9.11 $9.17 $9.17 444,324
2019-11-11 $9.50 $9.57 $9.14 $9.30 $9.30 572,980
2019-11-08 $9.31 $9.65 $9.18 $9.57 $9.57 395,335
2019-11-07 $10.01 $10.12 $9.34 $9.36 $9.36 526,222
2019-11-06 $9.91 $10.20 $9.69 $9.92 $9.92 835,865
2019-11-05 $9.81 $10.05 $9.28 $9.91 $9.91 927,360
2019-11-04 $9.83 $9.94 $9.54 $9.61 $9.61 1,020,683
2019-11-01 $9.30 $9.81 $9.25 $9.75 $9.75 713,579
2019-10-31 $9.12 $9.31 $9.12 $9.25 $9.25 624,473
2019-10-30 $9.03 $9.19 $8.99 $9.15 $9.15 610,891
2019-10-29 $8.88 $9.04 $8.80 $9.01 $9.01 398,969
2019-10-28 $8.76 $8.91 $8.57 $8.84 $8.84 498,471
2019-10-25 $8.51 $8.94 $8.44 $8.72 $8.72 608,454
2019-10-24 $8.48 $8.71 $8.27 $8.56 $8.56 592,421
2019-10-23 $8.52 $8.60 $8.45 $8.51 $8.51 552,069
2019-10-22 $8.39 $8.60 $8.32 $8.56 $8.56 683,606
2019-10-21 $8.27 $8.38 $8.11 $8.37 $8.37 700,024
2019-10-18 $8.50 $8.55 $8.19 $8.28 $8.28 612,863
2019-10-17 $8.46 $8.59 $8.37 $8.50 $8.50 409,906
2019-10-16 $8.25 $8.46 $8.04 $8.40 $8.40 700,879
2019-10-15 $7.82 $8.29 $7.80 $8.23 $8.23 930,915
2019-10-14 $7.75 $7.87 $7.63 $7.78 $7.78 493,042
2019-10-11 $8.01 $8.12 $7.75 $7.76 $7.76 607,197
2019-10-10 $7.82 $7.98 $7.78 $7.93 $7.93 521,564
2019-10-09 $7.96 $8.02 $7.70 $7.83 $7.83 516,303
2019-10-08 $7.94 $8.16 $7.81 $7.88 $7.88 768,450
2019-10-07 $8.12 $8.41 $7.96 $8.00 $8.00 790,977
2019-10-04 $8.01 $8.18 $7.72 $8.16 $8.16 1,222,425
2019-10-03 $7.84 $8.11 $7.54 $8.03 $8.03 1,547,269
2019-10-02 $7.19 $7.97 $7.08 $7.86 $7.86 1,159,487
2019-10-01 $7.45 $7.61 $6.75 $7.26 $7.26 1,250,546
2019-09-30 $7.59 $7.66 $7.28 $7.47 $7.47 1,000,669
2019-09-27 $7.78 $7.95 $7.48 $7.50 $7.50 735,125
2019-09-26 $8.04 $8.08 $7.56 $7.74 $7.74 1,367,782
2019-09-25 $7.99 $8.31 $7.80 $8.06 $8.06 956,651
2019-09-24 $8.39 $8.48 $7.80 $8.04 $8.04 1,296,301
2019-09-23 $8.55 $8.85 $8.35 $8.39 $8.39 1,360,273
2019-09-20 $8.76 $8.80 $8.28 $8.54 $8.54 1,935,431
2019-09-19 $9.13 $9.13 $8.62 $8.74 $8.74 875,218
2019-09-18 $9.14 $9.23 $8.75 $9.14 $9.14 1,169,628
2019-09-17 $9.76 $9.82 $9.12 $9.15 $9.15 1,163,107
2019-09-16 $9.76 $10.45 $9.66 $9.78 $9.78 937,503
2019-09-13 $10.17 $10.24 $9.56 $9.94 $9.94 1,102,815
2019-09-12 $10.48 $10.93 $10.26 $10.46 $10.46 1,557,026
2019-09-11 $10.29 $10.48 $9.94 $10.19 $10.19 874,027
2019-09-10 $9.07 $11.00 $8.44 $10.40 $10.40 3,711,107
2019-09-09 $9.67 $10.40 $9.51 $10.33 $10.33 815,041
2019-09-06 $9.54 $9.70 $9.45 $9.60 $9.60 445,393
2019-09-05 $9.44 $9.97 $9.26 $9.54 $9.54 995,288
2019-09-04 $8.58 $9.22 $8.50 $9.21 $9.21 796,626
2019-09-03 $8.48 $8.63 $8.39 $8.48 $8.48 502,595
2019-08-30 $8.60 $8.68 $8.23 $8.56 $8.56 797,196
2019-08-29 $8.63 $8.79 $8.47 $8.59 $8.59 324,928
2019-08-28 $8.30 $8.76 $8.25 $8.55 $8.55 553,196
2019-08-27 $8.79 $8.80 $8.34 $8.35 $8.35 387,830
2019-08-26 $8.60 $8.77 $8.40 $8.73 $8.73 340,781
2019-08-23 $8.64 $8.76 $8.47 $8.49 $8.49 590,011
2019-08-22 $8.95 $8.99 $8.66 $8.67 $8.67 293,702
2019-08-21 $9.03 $9.14 $8.89 $8.90 $8.90 351,897
2019-08-20 $9.09 $9.20 $8.72 $8.96 $8.96 459,955
2019-08-19 $9.25 $9.30 $8.87 $9.08 $9.08 802,569
2019-08-16 $9.08 $9.41 $9.00 $9.10 $9.10 580,768
2019-08-15 $9.03 $9.27 $8.83 $9.03 $9.03 502,411
2019-08-14 $9.09 $9.26 $8.90 $8.99 $8.99 715,441
2019-08-13 $9.12 $9.50 $9.12 $9.25 $9.25 483,088
2019-08-12 $9.36 $9.51 $9.05 $9.16 $9.16 666,815
2019-08-09 $9.33 $9.34 $8.86 $9.23 $9.23 766,522
2019-08-08 $9.07 $9.79 $8.87 $9.36 $9.36 892,375
2019-08-07 $8.54 $9.21 $8.44 $9.03 $9.03 927,932
2019-08-06 $8.94 $9.07 $8.22 $8.64 $8.64 1,116,685
2019-08-05 $8.20 $8.95 $7.82 $8.85 $8.85 1,338,950
2019-08-02 $8.27 $8.44 $8.00 $8.16 $8.16 531,346
2019-08-01 $8.39 $8.59 $8.11 $8.27 $8.27 627,144
2019-07-31 $8.53 $8.80 $8.27 $8.35 $8.35 921,757
2019-07-30 $8.05 $8.58 $7.95 $8.52 $8.52 754,743
2019-07-29 $8.36 $8.40 $7.81 $8.12 $8.12 920,585
2019-07-26 $7.96 $8.46 $7.70 $8.37 $8.37 988,555
2019-07-25 $8.01 $8.26 $7.85 $7.94 $7.94 1,376,176
2019-07-24 $9.07 $9.12 $7.41 $8.17 $8.17 5,910,834
2019-07-23 $11.90 $11.99 $7.91 $8.19 $8.19 10,018,033
2019-07-22 $11.92 $12.02 $11.31 $11.98 $11.98 872,202
2019-07-19 $11.77 $12.48 $11.74 $11.82 $11.82 962,093
2019-07-18 $11.66 $12.03 $11.48 $11.78 $11.78 680,653
2019-07-17 $11.62 $11.97 $11.46 $11.66 $11.66 836,142
2019-07-16 $11.42 $11.87 $11.31 $11.61 $11.61 1,481,872
2019-07-15 $11.19 $11.60 $11.14 $11.42 $11.42 990,982
2019-07-12 $10.70 $11.38 $10.64 $11.19 $11.19 1,198,295
2019-07-11 $11.07 $11.11 $10.41 $10.66 $10.66 1,152,390
2019-07-10 $11.45 $11.52 $10.61 $11.10 $11.10 1,257,978
2019-07-09 $11.60 $11.93 $11.11 $11.38 $11.38 1,816,592
2019-07-08 $10.98 $11.70 $10.09 $11.70 $11.70 11,811,540
2019-07-05 $13.68 $13.70 $13.20 $13.46 $13.46 920,742
2019-07-03 $14.05 $14.16 $13.39 $13.61 $13.61 546,956
2019-07-02 $14.60 $14.73 $13.72 $13.93 $13.93 914,432
2019-07-01 $13.23 $14.15 $13.06 $14.03 $14.03 1,100,022
2019-06-28 $12.77 $13.03 $12.77 $12.98 $12.98 471,426
2019-06-27 $12.68 $13.05 $12.64 $12.71 $12.71 257,655
2019-06-26 $13.05 $13.29 $12.61 $12.62 $12.62 259,524
2019-06-25 $12.77 $13.51 $12.75 $13.05 $13.05 698,502
2019-06-24 $13.20 $13.32 $12.31 $12.63 $12.63 842,476
2019-06-21 $13.06 $13.55 $12.54 $13.28 $13.28 984,950
2019-06-20 $14.31 $14.34 $12.45 $12.90 $12.90 1,105,909
2019-06-19 $13.91 $14.29 $13.70 $14.09 $14.09 614,560
2019-06-18 $14.15 $14.41 $13.74 $13.91 $13.91 611,493
2019-06-17 $12.73 $14.35 $12.61 $14.15 $14.15 1,047,058
2019-06-14 $12.74 $13.54 $12.50 $12.51 $12.51 431,823
2019-06-13 $12.13 $12.88 $11.84 $12.84 $12.84 1,015,819
2019-06-12 $10.65 $12.03 $10.64 $11.82 $11.82 636,923
2019-06-11 $11.14 $11.27 $10.34 $10.65 $10.65 489,930
2019-06-10 $11.35 $11.62 $10.90 $11.00 $11.00 379,866
2019-06-07 $11.37 $11.55 $11.12 $11.34 $11.34 330,960
2019-06-06 $12.17 $12.17 $11.21 $11.28 $11.28 506,184
2019-06-05 $12.50 $12.51 $12.13 $12.15 $12.15 313,008
2019-06-04 $12.77 $12.85 $12.39 $12.50 $12.50 360,361
2019-06-03 $13.04 $13.20 $12.50 $12.58 $12.58 319,016
2019-05-31 $12.41 $13.03 $12.31 $12.99 $12.99 344,215
2019-05-30 $12.88 $13.06 $12.56 $12.61 $12.61 215,320
2019-05-29 $12.86 $13.07 $12.61 $12.87 $12.87 251,514
2019-05-28 $13.50 $13.58 $12.79 $13.02 $13.02 446,598
2019-05-24 $13.36 $13.61 $13.36 $13.47 $13.47 223,229
2019-05-23 $13.06 $13.85 $12.92 $13.29 $13.29 407,499
2019-05-22 $12.72 $13.21 $12.72 $13.08 $13.08 189,291
2019-05-21 $12.32 $13.00 $12.32 $12.75 $12.75 305,222
2019-05-20 $12.40 $12.43 $12.01 $12.29 $12.29 272,959
2019-05-17 $12.24 $12.85 $12.19 $12.51 $12.51 490,343
2019-05-16 $12.80 $13.45 $12.23 $12.44 $12.44 337,099
2019-05-15 $12.41 $12.58 $12.08 $12.36 $12.36 401,355
2019-05-14 $11.77 $12.77 $11.67 $12.53 $12.53 465,500
2019-05-13 $12.49 $12.62 $11.54 $11.72 $11.72 515,091
2019-05-10 $13.04 $13.19 $12.49 $12.81 $12.81 307,883
2019-05-09 $13.51 $13.65 $12.60 $13.16 $13.16 402,123
2019-05-08 $13.94 $14.20 $12.63 $13.54 $13.54 525,875
2019-05-07 $14.04 $14.12 $13.35 $13.60 $13.60 270,240
2019-05-06 $14.09 $14.35 $13.91 $14.17 $14.17 283,133
2019-05-03 $13.52 $14.38 $13.50 $14.29 $14.29 333,709
2019-05-02 $13.50 $13.94 $13.47 $13.51 $13.51 193,404
2019-05-01 $13.22 $13.83 $12.93 $13.36 $13.36 277,701
2019-04-30 $13.64 $13.74 $12.82 $13.17 $13.17 316,320
2019-04-29 $13.70 $14.02 $13.41 $13.59 $13.59 285,671
2019-04-26 $13.46 $13.90 $13.32 $13.65 $13.65 248,009
2019-04-25 $13.06 $13.54 $12.96 $13.47 $13.47 230,802
2019-04-24 $12.93 $13.29 $12.70 $13.08 $13.08 313,641
2019-04-23 $12.64 $12.94 $12.35 $12.93 $12.93 226,775
2019-04-22 $12.22 $12.72 $12.13 $12.68 $12.68 471,727
2019-04-18 $12.20 $12.63 $11.67 $12.26 $12.26 486,512
2019-04-17 $12.69 $12.87 $11.90 $12.17 $12.17 450,949
2019-04-16 $12.73 $12.82 $12.48 $12.67 $12.67 137,547
2019-04-15 $12.60 $12.69 $12.37 $12.64 $12.64 136,451
2019-04-12 $12.98 $13.21 $12.52 $12.61 $12.61 180,349
2019-04-11 $12.85 $12.97 $12.65 $12.92 $12.92 142,048
2019-04-10 $12.85 $13.05 $12.75 $12.87 $12.87 190,864
2019-04-09 $13.20 $13.42 $12.77 $12.87 $12.87 305,625
2019-04-08 $13.31 $13.53 $12.93 $13.26 $13.26 189,641
2019-04-05 $13.26 $13.96 $13.26 $13.37 $13.37 263,373
2019-04-04 $12.46 $13.38 $12.46 $13.25 $13.25 361,729
2019-04-03 $12.99 $13.28 $12.25 $12.46 $12.46 547,405
2019-04-02 $11.89 $12.94 $11.89 $12.83 $12.83 315,658
2019-04-01 $12.32 $12.32 $11.66 $11.89 $11.89 316,287
2019-03-29 $12.30 $12.48 $12.00 $12.18 $12.18 293,255
2019-03-28 $11.90 $12.78 $11.85 $12.30 $12.30 349,323
2019-03-27 $11.90 $12.11 $11.33 $11.90 $11.90 416,444
2019-03-26 $11.98 $12.32 $11.88 $11.94 $11.94 232,490
2019-03-25 $11.98 $12.18 $11.72 $11.85 $11.85 183,667
2019-03-22 $12.95 $12.99 $12.03 $12.04 $12.04 291,876
2019-03-21 $12.48 $13.07 $12.42 $13.00 $13.00 475,417
2019-03-20 $12.70 $12.84 $12.45 $12.60 $12.60 304,497
2019-03-19 $12.87 $13.00 $12.56 $12.69 $12.69 253,768
2019-03-18 $13.40 $13.69 $12.74 $12.82 $12.82 397,960
2019-03-15 $13.38 $13.64 $13.30 $13.42 $13.42 498,865
2019-03-14 $13.27 $13.50 $13.15 $13.35 $13.35 317,847
2019-03-13 $13.21 $13.36 $12.86 $13.27 $13.27 250,278
2019-03-12 $12.73 $13.21 $12.46 $13.10 $13.10 246,792
2019-03-11 $12.45 $12.73 $12.08 $12.69 $12.69 279,334
2019-03-08 $12.52 $12.68 $12.03 $12.42 $12.42 336,964
2019-03-07 $12.52 $12.75 $12.30 $12.68 $12.68 159,781
2019-03-06 $13.51 $13.56 $12.55 $12.57 $12.57 409,405
2019-03-05 $13.54 $13.85 $13.41 $13.48 $13.48 258,834
2019-03-04 $13.92 $13.94 $13.29 $13.55 $13.55 358,071
2019-03-01 $13.74 $13.98 $13.48 $13.85 $13.85 339,511
2019-02-28 $14.08 $14.16 $13.47 $13.62 $13.62 430,567
2019-02-27 $13.75 $15.00 $13.51 $14.09 $14.09 525,202
2019-02-26 $13.11 $13.39 $12.95 $13.21 $13.21 409,741
2019-02-25 $13.63 $13.88 $13.12 $13.13 $13.13 406,491
2019-02-22 $13.07 $13.54 $13.00 $13.48 $13.48 169,444
2019-02-21 $13.40 $13.40 $12.83 $13.02 $13.02 226,721
2019-02-20 $13.56 $14.00 $13.35 $13.40 $13.40 564,246
2019-02-19 $13.96 $14.16 $13.27 $13.53 $13.53 310,464
2019-02-15 $13.74 $13.98 $13.57 $13.97 $13.97 243,874
2019-02-14 $13.40 $13.71 $13.17 $13.62 $13.62 239,214
2019-02-13 $13.56 $13.97 $13.51 $13.58 $13.58 305,257
2019-02-12 $13.20 $13.68 $13.12 $13.55 $13.55 228,793
2019-02-11 $13.60 $13.60 $12.69 $13.12 $13.12 358,491
2019-02-08 $13.05 $13.53 $13.05 $13.48 $13.48 280,456
2019-02-07 $12.96 $13.26 $12.81 $13.13 $13.13 167,065
2019-02-06 $13.37 $13.37 $12.88 $13.07 $13.07 215,421
2019-02-05 $12.68 $13.58 $12.68 $13.36 $13.36 531,895
2019-02-04 $12.05 $12.69 $11.75 $12.60 $12.60 334,286
2019-02-01 $12.04 $12.22 $11.92 $12.14 $12.14 158,535
2019-01-31 $11.67 $12.26 $11.67 $12.04 $12.04 270,788
2019-01-30 $10.93 $11.80 $10.64 $11.68 $11.68 391,317
2019-01-29 $11.86 $11.86 $10.75 $10.90 $10.90 612,190
2019-01-28 $12.22 $12.55 $11.79 $11.84 $11.84 484,639
2019-01-25 $12.13 $12.51 $11.78 $12.41 $12.41 415,386
2019-01-24 $11.70 $12.11 $11.44 $12.09 $12.09 374,223
2019-01-23 $12.02 $12.27 $11.71 $11.75 $11.75 232,190
2019-01-22 $12.46 $12.62 $11.91 $12.00 $12.00 379,689
2019-01-18 $12.65 $12.72 $12.23 $12.55 $12.55 548,159
2019-01-17 $13.03 $13.23 $12.58 $12.61 $12.61 326,326
2019-01-16 $13.27 $13.59 $13.05 $13.08 $13.08 243,827
2019-01-15 $12.78 $13.49 $12.65 $13.25 $13.25 235,173
2019-01-14 $13.10 $13.21 $12.61 $12.75 $12.75 250,997
2019-01-11 $13.09 $13.46 $12.93 $13.27 $13.27 231,001
2019-01-10 $13.06 $13.27 $12.76 $13.14 $13.14 247,630
2019-01-09 $12.72 $13.42 $12.54 $13.12 $13.12 391,636
2019-01-08 $12.67 $12.90 $12.36 $12.73 $12.73 191,578
2019-01-07 $12.14 $12.74 $11.95 $12.52 $12.52 309,948
2019-01-04 $11.65 $11.90 $10.75 $11.88 $11.88 562,977
2019-01-03 $11.52 $11.63 $11.10 $11.52 $11.52 368,184
2019-01-02 $11.12 $11.62 $10.34 $11.52 $11.52 355,019
2018-12-31 $11.13 $11.57 $11.11 $11.39 $11.39 347,408
2018-12-28 $11.00 $11.53 $10.71 $11.27 $11.27 411,637
2018-12-27 $10.88 $11.24 $10.42 $10.89 $10.89 338,406
2018-12-26 $10.47 $11.12 $10.42 $11.07 $11.07 353,699
2018-12-24 $10.32 $10.60 $10.21 $10.36 $10.36 273,243
2018-12-21 $11.27 $11.88 $10.23 $10.45 $10.45 708,374
2018-12-20 $11.75 $11.92 $10.96 $11.20 $11.20 504,878
2018-12-19 $12.45 $13.16 $11.60 $11.69 $11.69 536,221
2018-12-18 $12.20 $12.81 $11.57 $12.39 $12.39 979,893
2018-12-17 $13.45 $13.88 $12.62 $12.87 $12.87 599,989
2018-12-14 $14.21 $14.51 $13.51 $13.55 $13.55 395,105
2018-12-13 $15.32 $15.46 $14.26 $14.31 $14.31 310,237
2018-12-12 $15.79 $16.02 $15.04 $15.32 $15.32 578,748
2018-12-11 $15.61 $16.76 $15.03 $15.48 $15.48 954,425
2018-12-10 $14.99 $15.68 $14.42 $15.34 $15.34 417,597
2018-12-07 $13.54 $15.30 $13.54 $15.09 $15.09 711,174
2018-12-06 $13.56 $14.23 $13.29 $13.53 $13.53 490,385
2018-12-04 $14.39 $14.79 $13.78 $13.82 $13.82 389,938
2018-12-03 $14.65 $14.81 $13.82 $14.39 $14.39 643,708
2018-11-30 $14.41 $14.88 $14.06 $14.45 $14.45 489,127
2018-11-29 $15.54 $15.54 $14.27 $14.40 $14.40 519,356
2018-11-28 $14.51 $15.51 $14.44 $15.47 $15.47 293,977
2018-11-27 $15.50 $15.50 $14.26 $14.43 $14.43 441,385
2018-11-26 $15.65 $15.95 $15.05 $15.62 $15.62 250,394
2018-11-23 $15.48 $15.98 $15.43 $15.64 $15.64 140,183
2018-11-21 $15.50 $15.86 $15.08 $15.78 $15.78 364,047
2018-11-20 $14.97 $15.64 $14.90 $15.33 $15.33 301,880
2018-11-19 $15.85 $15.98 $14.69 $15.26 $15.26 435,355
2018-11-16 $15.65 $16.02 $15.33 $15.86 $15.86 389,423
2018-11-15 $15.77 $16.17 $15.43 $15.79 $15.79 325,625
2018-11-14 $17.51 $17.51 $15.20 $15.86 $15.86 710,381
2018-11-13 $17.89 $18.25 $17.10 $17.31 $17.31 269,144
2018-11-12 $18.10 $18.32 $17.51 $17.85 $17.85 331,334
2018-11-09 $19.66 $19.70 $18.00 $18.09 $18.09 318,317
2018-11-08 $19.30 $20.08 $18.72 $19.78 $19.78 243,841
2018-11-07 $18.32 $19.95 $16.57 $19.45 $19.45 412,357
2018-11-06 $18.41 $19.05 $17.91 $18.55 $18.55 291,464
2018-11-05 $18.57 $18.77 $18.01 $18.40 $18.40 158,208
2018-11-02 $18.67 $18.92 $17.93 $18.51 $18.51 242,030
2018-11-01 $17.13 $18.69 $16.98 $18.62 $18.62 233,682
2018-10-31 $16.82 $17.06 $16.01 $16.98 $16.98 333,837
2018-10-30 $16.34 $17.04 $15.98 $16.52 $16.52 253,752
2018-10-29 $17.32 $17.47 $16.07 $16.36 $16.36 210,260
2018-10-26 $16.72 $17.41 $16.46 $17.04 $17.04 174,218
2018-10-25 $16.00 $17.25 $15.65 $17.06 $17.06 312,714
2018-10-24 $17.27 $17.54 $15.94 $15.95 $15.95 637,548
2018-10-23 $16.89 $17.53 $16.53 $17.26 $17.26 556,366
2018-10-22 $18.30 $18.38 $16.77 $17.21 $17.21 522,999
2018-10-19 $18.67 $18.95 $18.07 $18.21 $18.21 192,528
2018-10-18 $19.23 $19.38 $18.50 $18.73 $18.73 256,178
2018-10-17 $19.60 $19.60 $18.38 $19.37 $19.37 188,110
2018-10-16 $18.73 $19.90 $18.53 $19.61 $19.61 229,251
2018-10-15 $18.08 $18.68 $17.50 $18.59 $18.59 325,373
2018-10-12 $18.47 $18.47 $17.50 $18.10 $18.10 232,941
2018-10-11 $18.44 $19.24 $17.66 $18.04 $18.04 373,754
2018-10-10 $18.83 $18.94 $18.07 $18.60 $18.60 443,756
2018-10-09 $18.42 $18.93 $17.74 $18.84 $18.84 376,406
2018-10-08 $19.14 $19.52 $18.39 $18.42 $18.42 342,327
2018-10-05 $20.62 $20.70 $19.14 $19.41 $19.41 335,617
2018-10-04 $20.66 $20.95 $19.85 $20.11 $20.11 355,971
2018-10-03 $20.17 $21.59 $19.75 $20.75 $20.75 560,807
2018-10-02 $20.97 $21.03 $19.80 $20.07 $20.07 220,440
2018-10-01 $22.05 $22.22 $20.78 $20.96 $20.96 383,081
2018-09-28 $22.45 $23.12 $21.65 $21.70 $21.70 512,092
2018-09-27 $22.76 $23.00 $22.39 $22.54 $22.54 241,346
2018-09-26 $22.96 $23.62 $22.39 $22.75 $22.75 239,391
2018-09-25 $21.59 $23.50 $21.22 $22.90 $22.90 565,446
2018-09-24 $21.07 $21.56 $20.62 $21.54 $21.54 204,345
2018-09-21 $21.87 $22.18 $20.73 $21.08 $21.08 589,687
2018-09-20 $21.27 $21.95 $21.08 $21.84 $21.84 233,267
2018-09-19 $21.26 $21.77 $20.89 $21.21 $21.21 221,788
2018-09-18 $20.51 $21.16 $20.40 $21.06 $21.06 368,593
2018-09-17 $22.12 $22.12 $19.96 $20.50 $20.50 616,200
2018-09-14 $21.73 $22.49 $21.73 $22.18 $22.18 189,532
2018-09-13 $21.50 $21.83 $21.23 $21.72 $21.72 182,905
2018-09-12 $21.59 $21.78 $21.26 $21.38 $21.38 213,196
2018-09-11 $21.54 $21.69 $21.39 $21.65 $21.65 228,605
2018-09-10 $21.18 $21.77 $21.13 $21.54 $21.54 214,646
2018-09-07 $20.89 $21.35 $20.66 $20.89 $20.89 224,781
2018-09-06 $21.58 $21.78 $20.96 $20.98 $20.98 183,868
2018-09-05 $21.66 $21.75 $21.40 $21.57 $21.57 190,442
2018-09-04 $21.83 $22.25 $21.36 $21.73 $21.73 206,846
2018-08-31 $21.78 $22.00 $21.46 $21.94 $21.94 112,232
2018-08-30 $21.59 $22.30 $21.59 $21.88 $21.88 158,104
2018-08-29 $21.29 $21.61 $21.02 $21.58 $21.58 124,652
2018-08-28 $21.42 $21.57 $20.91 $21.21 $21.21 213,998
2018-08-27 $21.37 $21.82 $21.25 $21.43 $21.43 122,281
2018-08-24 $21.39 $21.63 $20.96 $21.30 $21.30 244,177
2018-08-23 $20.15 $21.47 $20.07 $21.38 $21.38 350,766
2018-08-22 $19.58 $20.18 $19.26 $19.97 $19.97 191,969
2018-08-21 $19.28 $19.89 $19.00 $19.67 $19.67 190,688
2018-08-20 $19.07 $19.18 $18.74 $19.16 $19.16 182,141
2018-08-17 $19.55 $19.60 $18.83 $19.08 $19.08 193,583
2018-08-16 $19.90 $20.26 $19.35 $19.57 $19.57 301,155
2018-08-15 $20.67 $20.67 $19.43 $19.87 $19.87 338,240
2018-08-14 $20.61 $20.97 $20.49 $20.80 $20.80 102,498
2018-08-13 $21.18 $21.41 $20.54 $20.63 $20.63 254,879
2018-08-10 $21.35 $21.70 $21.06 $21.22 $21.22 156,133
2018-08-09 $21.54 $22.00 $20.89 $21.40 $21.40 195,053
2018-08-08 $22.00 $22.37 $21.62 $21.64 $21.64 220,028
2018-08-07 $21.15 $22.04 $21.15 $22.00 $22.00 186,659
2018-08-06 $20.99 $21.15 $20.72 $21.06 $21.06 228,188
2018-08-03 $21.99 $22.00 $20.65 $20.90 $20.90 432,649
2018-08-02 $20.62 $22.15 $20.06 $21.84 $21.84 709,474
2018-08-01 $20.00 $20.96 $19.98 $20.68 $20.68 327,817
2018-07-31 $19.57 $20.24 $19.29 $20.07 $20.07 563,899
2018-07-30 $20.26 $20.35 $19.24 $19.59 $19.59 513,717
2018-07-27 $21.77 $21.87 $19.95 $20.16 $20.16 708,064
2018-07-26 $22.10 $22.16 $21.69 $21.75 $21.75 388,050
2018-07-25 $21.46 $22.22 $21.46 $22.17 $22.17 326,681
2018-07-24 $21.64 $22.17 $21.06 $21.50 $21.50 355,436
2018-07-23 $20.83 $21.80 $20.42 $21.68 $21.68 302,948
2018-07-20 $20.60 $20.96 $20.42 $20.80 $20.80 233,846
2018-07-19 $20.25 $21.10 $20.07 $20.63 $20.63 415,427
2018-07-18 $20.49 $20.49 $19.83 $20.28 $20.28 171,755
2018-07-17 $20.38 $20.77 $20.27 $20.45 $20.45 327,880
2018-07-16 $20.48 $20.48 $20.11 $20.40 $20.40 119,027
2018-07-13 $20.53 $20.79 $20.16 $20.44 $20.44 158,185
2018-07-12 $20.29 $20.56 $20.03 $20.54 $20.54 272,754
2018-07-11 $19.99 $20.55 $19.77 $20.10 $20.10 262,656
2018-07-10 $20.59 $21.07 $20.06 $20.17 $20.17 276,766
2018-07-09 $20.30 $20.74 $19.92 $20.61 $20.61 412,430
2018-07-06 $19.03 $20.80 $18.97 $20.31 $20.31 710,379
2018-07-05 $18.17 $19.04 $17.94 $18.92 $18.92 486,378
2018-07-03 $17.85 $18.14 $17.45 $17.98 $17.98 108,331
2018-07-02 $17.50 $17.78 $17.46 $17.77 $17.77 208,618
2018-06-29 $17.87 $18.20 $17.49 $17.67 $17.67 291,537
2018-06-28 $17.29 $18.03 $17.09 $17.78 $17.78 283,483
2018-06-27 $18.32 $18.32 $17.30 $17.33 $17.33 420,803
2018-06-26 $18.47 $18.92 $17.63 $18.27 $18.27 459,241
2018-06-25 $18.46 $18.47 $17.79 $18.45 $18.45 374,022
2018-06-22 $18.62 $18.95 $17.57 $18.65 $18.65 1,636,706
2018-06-21 $19.61 $19.61 $18.38 $18.46 $18.46 413,907
2018-06-20 $20.24 $20.34 $19.47 $19.62 $19.62 487,838
2018-06-19 $20.27 $20.58 $19.88 $20.24 $20.24 335,447
2018-06-18 $20.42 $20.65 $19.96 $20.39 $20.39 340,923
2018-06-15 $21.15 $21.15 $20.18 $20.63 $20.63 405,058
2018-06-14 $21.34 $21.37 $20.81 $21.26 $21.26 265,286
2018-06-13 $21.84 $21.84 $21.04 $21.19 $21.19 327,865
2018-06-12 $21.78 $22.39 $21.65 $21.81 $21.81 246,742
2018-06-11 $22.96 $23.06 $21.34 $21.84 $21.84 408,772
2018-06-08 $22.86 $23.08 $22.64 $22.95 $22.95 189,932
2018-06-07 $23.56 $23.60 $22.43 $22.84 $22.84 242,069
2018-06-06 $22.15 $23.60 $22.15 $23.40 $23.40 295,378
2018-06-05 $22.65 $22.91 $21.88 $22.21 $22.21 239,725
2018-06-04 $22.66 $22.79 $21.88 $22.62 $22.62 246,532
2018-06-01 $23.44 $23.45 $22.40 $22.65 $22.65 252,587
2018-05-31 $23.01 $23.52 $23.00 $23.28 $23.28 261,656
2018-05-30 $23.27 $23.64 $22.83 $23.12 $23.12 245,889
2018-05-29 $22.51 $23.08 $22.16 $23.06 $23.06 285,922
2018-05-25 $21.92 $22.81 $21.72 $22.61 $22.61 241,699
2018-05-24 $22.20 $22.32 $21.85 $21.96 $21.96 165,773
2018-05-23 $21.62 $22.45 $21.26 $22.15 $22.15 208,493
2018-05-22 $22.04 $22.33 $21.62 $21.69 $21.69 239,314
2018-05-21 $22.63 $22.94 $22.10 $22.15 $22.15 321,906
2018-05-18 $22.17 $22.52 $21.67 $22.47 $22.47 251,867
2018-05-17 $21.87 $22.19 $21.40 $22.07 $22.07 261,228
2018-05-16 $21.02 $22.04 $20.66 $21.94 $21.94 420,435
2018-05-15 $20.60 $20.97 $20.03 $20.93 $20.93 244,492
2018-05-14 $20.46 $21.22 $20.39 $20.77 $20.77 229,542
2018-05-11 $20.02 $20.39 $19.72 $20.35 $20.35 230,511
2018-05-10 $20.22 $20.36 $19.93 $19.98 $19.98 191,424
2018-05-09 $19.68 $20.18 $19.11 $20.13 $20.13 331,219
2018-05-08 $19.71 $19.95 $19.19 $19.59 $19.59 345,914
2018-05-07 $18.04 $19.85 $18.04 $19.64 $19.64 420,941
2018-05-04 $18.18 $18.50 $17.69 $18.00 $18.00 662,074
2018-05-03 $18.35 $19.83 $17.39 $18.37 $18.37 922,792
2018-05-02 $17.52 $18.85 $17.52 $18.26 $18.26 329,091
2018-05-01 $17.35 $17.67 $17.10 $17.59 $17.59 303,211
2018-04-30 $17.69 $17.76 $17.35 $17.42 $17.42 492,528
2018-04-27 $17.75 $18.06 $17.31 $17.60 $17.60 514,114
2018-04-26 $18.24 $18.40 $17.65 $17.84 $17.84 416,009
2018-04-25 $18.45 $18.81 $18.02 $18.16 $18.16 308,498
2018-04-24 $19.47 $19.47 $18.40 $18.57 $18.57 279,192
2018-04-23 $19.19 $19.36 $18.86 $19.32 $19.32 318,159
2018-04-20 $19.39 $19.51 $18.74 $19.10 $19.10 261,487
2018-04-19 $19.72 $19.94 $19.20 $19.46 $19.46 297,183
2018-04-18 $20.55 $20.55 $19.89 $19.90 $19.90 335,829
2018-04-17 $20.55 $20.65 $19.92 $20.38 $20.38 898,720
2018-04-16 $20.69 $20.75 $19.75 $20.45 $20.45 777,295
2018-04-13 $20.40 $20.73 $19.94 $20.27 $20.27 441,753
2018-04-12 $21.81 $21.81 $20.25 $20.34 $20.34 556,292
2018-04-11 $21.17 $22.30 $21.09 $21.92 $21.92 393,461
2018-04-10 $19.71 $21.72 $19.64 $21.40 $21.40 501,038
2018-04-09 $19.69 $20.17 $19.34 $19.41 $19.41 294,982
2018-04-06 $19.41 $19.60 $19.17 $19.42 $19.42 540,432
2018-04-05 $20.03 $20.37 $19.51 $19.63 $19.63 307,238
2018-04-04 $18.87 $20.14 $18.30 $19.94 $19.94 689,691
2018-04-03 $19.50 $19.62 $18.69 $19.22 $19.22 479,413
2018-04-02 $19.31 $19.54 $17.53 $19.38 $19.38 2,215,009
2018-03-29 $20.71 $21.20 $20.37 $21.05 $21.05 243,648
2018-03-28 $20.73 $20.81 $20.24 $20.57 $20.57 248,608
2018-03-27 $22.37 $22.37 $20.60 $20.73 $20.73 279,955
2018-03-26 $22.08 $22.30 $21.56 $22.19 $22.19 401,779
2018-03-23 $22.06 $22.59 $21.59 $21.59 $21.59 370,789
2018-03-22 $23.09 $23.60 $22.19 $22.23 $22.23 444,312
2018-03-21 $23.21 $23.53 $22.97 $23.25 $23.25 232,388
2018-03-20 $23.38 $23.78 $22.94 $23.12 $23.12 251,180
2018-03-19 $23.83 $24.40 $23.15 $23.40 $23.40 394,300
2018-03-16 $24.95 $25.70 $23.60 $23.98 $23.98 675,733
2018-03-15 $25.50 $25.82 $24.87 $24.97 $24.97 415,780
2018-03-14 $24.29 $25.67 $24.21 $25.49 $25.49 894,740
2018-03-13 $23.56 $25.80 $23.56 $24.12 $24.12 1,134,745
2018-03-12 $23.30 $24.87 $23.06 $23.46 $23.46 1,006,105
2018-03-09 $22.39 $23.44 $22.16 $23.39 $23.39 505,919
2018-03-08 $22.53 $22.94 $22.03 $22.14 $22.14 406,667
2018-03-07 $22.26 $22.73 $21.63 $22.53 $22.53 591,365
2018-03-06 $21.76 $22.98 $21.60 $22.38 $22.38 880,184
2018-03-05 $21.90 $22.51 $20.70 $21.74 $21.74 1,004,510
2018-03-02 $17.96 $22.30 $17.78 $21.80 $21.80 1,539,892
2018-03-01 $18.21 $19.37 $17.47 $18.04 $18.04 1,390,273
2018-02-28 $20.28 $20.44 $19.33 $19.37 $19.37 431,785
2018-02-27 $20.50 $21.14 $20.27 $20.29 $20.29 681,582
2018-02-26 $20.00 $20.76 $19.56 $20.36 $20.36 955,595
2018-02-23 $19.34 $19.58 $18.65 $19.46 $19.46 361,475
2018-02-22 $19.45 $19.77 $19.14 $19.16 $19.16 391,962
2018-02-21 $19.74 $20.10 $19.44 $19.46 $19.46 303,752
2018-02-20 $19.82 $20.21 $19.43 $19.65 $19.65 511,267
2018-02-16 $19.94 $20.24 $19.61 $19.97 $19.97 475,585
2018-02-15 $19.46 $20.29 $19.17 $20.00 $20.00 669,247
2018-02-14 $17.50 $19.43 $17.50 $19.19 $19.19 592,363
2018-02-13 $16.92 $18.32 $16.62 $17.73 $17.73 849,646
2018-02-12 $16.25 $17.30 $15.93 $16.93 $16.93 702,085
2018-02-09 $16.15 $16.32 $15.26 $16.19 $16.19 327,737
2018-02-08 $16.63 $16.83 $16.04 $16.04 $16.04 369,082
2018-02-07 $16.18 $16.76 $16.18 $16.39 $16.39 233,871
2018-02-06 $15.27 $16.38 $15.17 $16.29 $16.29 392,390
2018-02-05 $16.04 $16.60 $15.66 $15.66 $15.66 452,031
2018-02-02 $16.77 $16.92 $16.15 $16.19 $16.19 308,348
2018-02-01 $16.90 $17.36 $16.63 $16.93 $16.93 234,552
2018-01-31 $17.05 $17.24 $16.87 $17.02 $17.02 234,458
2018-01-30 $17.52 $17.54 $16.78 $17.04 $17.04 237,498
2018-01-29 $17.88 $18.44 $17.62 $17.67 $17.67 241,436
2018-01-26 $18.05 $18.09 $17.63 $17.99 $17.99 161,940
2018-01-25 $18.13 $18.13 $17.76 $17.91 $17.91 214,793
2018-01-24 $18.27 $18.51 $17.77 $18.03 $18.03 287,653
2018-01-23 $18.08 $18.57 $18.05 $18.29 $18.29 198,570
2018-01-22 $18.08 $18.43 $17.82 $18.16 $18.16 324,528
2018-01-19 $17.89 $18.20 $17.71 $18.04 $18.04 187,054
2018-01-18 $17.97 $18.15 $17.50 $17.98 $17.98 181,321
2018-01-17 $18.23 $18.28 $17.60 $17.97 $17.97 379,919
2018-01-16 $18.99 $19.27 $18.05 $18.06 $18.06 343,360
2018-01-12 $18.49 $19.37 $18.49 $18.87 $18.87 433,715
2018-01-11 $18.39 $18.49 $18.15 $18.40 $18.40 392,982
2018-01-10 $18.12 $18.46 $18.03 $18.37 $18.37 373,717
2018-01-09 $17.50 $18.56 $17.44 $18.12 $18.12 817,554
2018-01-08 $17.44 $17.64 $17.08 $17.46 $17.46 795,743
2018-01-05 $17.39 $17.83 $16.82 $17.47 $17.47 989,441
2018-01-04 $15.85 $17.44 $15.57 $17.34 $17.34 1,506,869
2018-01-03 $15.17 $15.67 $14.95 $15.47 $15.47 233,221
2018-01-02 $14.63 $15.19 $14.46 $15.16 $15.16 395,394
2017-12-29 $15.26 $15.26 $14.48 $14.48 $14.48 383,676
2017-12-28 $15.33 $15.35 $15.07 $15.19 $15.19 265,284
2017-12-27 $15.59 $15.69 $15.27 $15.29 $15.29 159,738
2017-12-26 $15.60 $15.80 $15.41 $15.58 $15.58 162,331
2017-12-22 $15.70 $15.82 $15.53 $15.69 $15.69 225,371
2017-12-21 $15.50 $15.88 $15.31 $15.78 $15.78 429,894
2017-12-20 $15.50 $15.79 $15.45 $15.50 $15.50 346,115
2017-12-19 $15.60 $15.97 $15.30 $15.53 $15.53 344,441
2017-12-18 $15.36 $15.73 $14.94 $15.65 $15.65 578,974
2017-12-15 $15.08 $15.48 $14.94 $15.24 $15.24 1,550,509
2017-12-14 $15.11 $15.59 $14.75 $14.90 $14.90 373,956
2017-12-13 $14.83 $15.26 $14.83 $15.10 $15.10 360,416
2017-12-12 $15.00 $15.44 $14.76 $14.86 $14.86 350,928
2017-12-11 $15.08 $15.30 $14.78 $14.87 $14.87 341,574
2017-12-08 $15.19 $15.33 $14.95 $15.01 $15.01 292,785
2017-12-07 $14.72 $15.45 $14.57 $15.09 $15.09 462,292
2017-12-06 $14.79 $14.91 $14.31 $14.67 $14.67 321,838
2017-12-05 $14.93 $15.36 $14.65 $14.82 $14.82 379,831
2017-12-04 $15.49 $15.67 $14.88 $14.92 $14.92 376,632
2017-12-01 $15.48 $15.65 $14.75 $15.35 $15.35 428,410
2017-11-30 $15.00 $15.60 $14.93 $15.50 $15.50 460,917
2017-11-29 $15.35 $15.42 $14.89 $15.01 $15.01 443,225
2017-11-28 $15.55 $15.67 $15.15 $15.30 $15.30 455,742
2017-11-27 $15.91 $16.15 $14.96 $15.18 $15.18 546,453
2017-11-24 $15.77 $16.15 $15.53 $15.91 $15.91 180,100
2017-11-22 $15.75 $15.93 $15.47 $15.69 $15.69 306,848
2017-11-21 $16.21 $16.27 $15.60 $15.70 $15.70 511,351
2017-11-20 $15.90 $16.64 $15.58 $16.17 $16.17 948,792
2017-11-17 $15.03 $15.75 $14.39 $15.32 $15.32 672,740
2017-11-16 $14.76 $15.29 $14.66 $15.06 $15.06 410,296
2017-11-15 $14.40 $14.81 $14.30 $14.66 $14.66 270,335
2017-11-14 $14.80 $14.99 $14.44 $14.54 $14.54 333,437
2017-11-13 $14.78 $14.95 $14.65 $14.79 $14.79 260,505
2017-11-10 $14.98 $15.08 $14.47 $14.79 $14.79 281,190
2017-11-09 $14.20 $15.07 $14.20 $14.94 $14.94 675,737
2017-11-08 $14.50 $15.14 $13.93 $14.27 $14.27 833,672
2017-11-07 $14.79 $15.04 $14.60 $14.61 $14.61 280,240
2017-11-06 $14.79 $15.07 $14.79 $14.83 $14.83 272,879
2017-11-03 $14.85 $14.92 $14.65 $14.82 $14.82 285,835
2017-11-02 $15.06 $15.13 $14.64 $14.75 $14.75 387,441
2017-11-01 $15.69 $15.73 $14.82 $15.07 $15.07 517,939
2017-10-31 $15.66 $15.80 $15.38 $15.59 $15.59 405,356
2017-10-30 $16.00 $16.03 $15.33 $15.65 $15.65 706,445
2017-10-27 $15.37 $15.62 $15.27 $15.51 $15.51 545,184
2017-10-26 $15.79 $16.05 $15.27 $15.42 $15.42 556,527
2017-10-25 $15.71 $15.92 $15.51 $15.87 $15.87 603,352
2017-10-24 $15.90 $16.03 $15.57 $15.77 $15.77 376,050
2017-10-23 $16.24 $16.29 $15.80 $15.88 $15.88 537,328
2017-10-20 $16.14 $16.18 $15.82 $16.08 $16.08 450,554
2017-10-19 $15.98 $16.12 $15.67 $16.09 $16.09 365,512
2017-10-18 $16.01 $16.14 $15.62 $15.99 $15.99 542,657
2017-10-17 $15.90 $16.13 $15.71 $15.96 $15.96 421,984
2017-10-16 $16.04 $16.43 $15.75 $15.90 $15.90 396,021
2017-10-13 $16.32 $16.32 $15.80 $16.09 $16.09 546,697
2017-10-12 $16.03 $16.39 $15.90 $16.38 $16.38 763,552
2017-10-11 $16.33 $16.39 $15.85 $16.09 $16.09 745,799
2017-10-10 $16.55 $16.65 $16.05 $16.28 $16.28 746,304
2017-10-09 $16.48 $16.85 $16.21 $16.38 $16.38 810,083
2017-10-06 $16.77 $17.04 $16.33 $16.49 $16.49 1,272,373
2017-10-05 $16.67 $17.19 $16.43 $16.79 $16.79 929,723
2017-10-04 $15.98 $16.95 $15.90 $16.66 $16.66 1,439,364
2017-10-03 $15.75 $16.10 $15.56 $15.92 $15.92 1,007,572
2017-10-02 $15.68 $15.79 $15.07 $15.51 $15.51 1,634,902
2017-09-29 $15.50 $15.86 $15.31 $15.78 $15.78 1,438,347
2017-09-28 $15.11 $15.51 $14.80 $15.45 $15.45 8,894,187
2017-09-27 $18.08 $18.16 $16.35 $16.66 $16.66 2,622,941
2017-09-26 $19.88 $20.00 $19.07 $19.23 $19.23 434,666
2017-09-25 $19.33 $20.00 $19.33 $19.80 $19.80 371,711
2017-09-22 $19.21 $19.47 $18.95 $19.29 $19.29 569,450
2017-09-21 $20.04 $20.08 $19.21 $19.25 $19.25 518,441
2017-09-20 $20.21 $20.45 $19.71 $19.95 $19.95 386,326
2017-09-19 $20.21 $20.65 $19.86 $20.19 $20.19 319,424
2017-09-18 $19.80 $20.58 $19.74 $20.20 $20.20 503,754
2017-09-15 $19.91 $19.91 $19.14 $19.74 $19.74 934,861
2017-09-14 $20.25 $20.39 $19.16 $19.50 $19.50 573,131
2017-09-13 $20.56 $20.91 $20.28 $20.46 $20.46 475,065
2017-09-12 $21.01 $21.13 $20.33 $20.56 $20.56 689,856
2017-09-11 $21.66 $21.70 $20.36 $20.90 $20.90 729,280
2017-09-08 $22.44 $22.50 $21.09 $21.39 $21.39 799,959
2017-09-07 $20.00 $22.67 $19.83 $22.10 $22.10 2,510,714
2017-09-06 $19.21 $19.42 $18.80 $18.97 $18.97 435,409
2017-09-05 $18.61 $19.26 $18.38 $19.18 $19.18 522,182
2017-09-01 $18.40 $18.73 $17.90 $18.67 $18.67 372,452
2017-08-31 $18.33 $18.63 $17.49 $18.45 $18.45 810,315
2017-08-30 $17.13 $18.74 $16.45 $18.29 $18.29 1,869,887
2017-08-29 $15.55 $16.03 $15.27 $15.90 $15.90 331,233
2017-08-28 $15.47 $15.82 $15.09 $15.70 $15.70 374,299
2017-08-25 $15.90 $16.68 $15.07 $15.27 $15.27 1,081,258
2017-08-24 $14.89 $15.91 $14.55 $15.90 $15.90 1,786,079
2017-08-23 $15.04 $15.69 $13.82 $14.39 $14.39 7,321,679
2017-08-22 $10.96 $11.37 $10.85 $11.27 $11.27 160,514
2017-08-21 $11.08 $11.27 $10.82 $10.93 $10.93 209,066
2017-08-18 $11.28 $11.47 $10.99 $11.11 $11.11 249,667
2017-08-17 $11.59 $11.99 $10.84 $11.42 $11.42 346,842
2017-08-16 $11.64 $12.25 $11.51 $11.59 $11.59 377,874
2017-08-15 $11.72 $11.95 $11.37 $11.61 $11.61 322,578
2017-08-14 $11.16 $11.67 $10.76 $11.62 $11.62 299,480
2017-08-11 $10.87 $11.05 $10.65 $11.01 $11.01 225,214
2017-08-10 $11.47 $11.57 $10.67 $10.77 $10.77 263,797
2017-08-09 $10.67 $11.44 $10.25 $11.42 $11.42 349,233
2017-08-08 $10.99 $11.28 $10.72 $10.79 $10.79 271,814
2017-08-07 $11.38 $11.44 $10.95 $10.98 $10.98 198,798
2017-08-04 $10.96 $11.47 $10.83 $11.35 $11.35 231,305
2017-08-03 $11.24 $11.55 $10.87 $10.98 $10.98 156,290
2017-08-02 $11.24 $11.35 $10.68 $11.21 $11.21 207,606
2017-08-01 $11.64 $11.68 $11.19 $11.25 $11.25 175,069
2017-07-31 $11.74 $11.97 $11.44 $11.57 $11.57 231,003
2017-07-28 $11.65 $12.02 $11.55 $11.72 $11.72 228,090
2017-07-27 $12.35 $12.35 $11.54 $11.66 $11.66 302,314
2017-07-26 $12.34 $12.53 $12.13 $12.32 $12.32 210,339
2017-07-25 $12.64 $12.72 $12.30 $12.35 $12.35 227,818
2017-07-24 $12.56 $12.79 $12.32 $12.53 $12.53 213,339
2017-07-21 $13.00 $13.27 $12.53 $12.58 $12.58 253,787
2017-07-20 $12.42 $12.91 $12.42 $12.87 $12.87 181,679
2017-07-19 $12.38 $12.66 $12.31 $12.43 $12.43 203,025
2017-07-18 $12.33 $12.40 $11.73 $12.30 $12.30 286,075
2017-07-17 $11.91 $12.71 $11.86 $12.40 $12.40 299,727
2017-07-14 $12.00 $12.36 $11.83 $11.93 $11.93 207,194
2017-07-13 $11.82 $12.09 $11.71 $12.00 $12.00 336,726
2017-07-12 $11.92 $12.01 $11.74 $11.85 $11.85 303,596
2017-07-11 $11.87 $12.00 $11.76 $11.87 $11.87 172,008
2017-07-10 $12.28 $12.31 $11.82 $11.85 $11.85 185,984
2017-07-07 $12.04 $12.27 $12.03 $12.25 $12.25 210,066
2017-07-06 $12.76 $12.93 $11.99 $12.01 $12.01 419,824
2017-07-05 $12.67 $12.88 $12.58 $12.82 $12.82 352,522
2017-07-03 $12.42 $12.80 $12.42 $12.67 $12.67 201,448
2017-06-30 $12.67 $12.67 $12.23 $12.42 $12.42 366,017
2017-06-29 $12.61 $12.70 $12.29 $12.68 $12.68 369,057
2017-06-28 $12.57 $12.70 $12.29 $12.60 $12.60 363,678
2017-06-27 $12.78 $13.07 $12.26 $12.45 $12.45 585,140
2017-06-26 $12.18 $13.00 $11.82 $12.78 $12.78 564,037
2017-06-23 $11.47 $12.18 $11.47 $12.15 $12.15 712,784
2017-06-22 $11.62 $12.01 $11.47 $11.51 $11.51 337,662
2017-06-21 $11.15 $11.57 $11.07 $11.55 $11.55 342,469
2017-06-20 $11.08 $11.58 $11.05 $11.15 $11.15 344,517
2017-06-19 $10.92 $11.26 $10.69 $11.02 $11.02 254,425
2017-06-16 $10.39 $10.85 $10.23 $10.85 $10.85 852,215
2017-06-15 $10.64 $10.88 $10.24 $10.50 $10.50 541,613
2017-06-14 $10.22 $10.82 $10.11 $10.78 $10.78 463,911
2017-06-13 $9.89 $10.18 $9.62 $10.13 $10.13 454,372
2017-06-12 $9.64 $10.28 $9.41 $9.81 $9.81 839,359
2017-06-09 $9.60 $9.85 $9.35 $9.64 $9.64 599,471
2017-06-08 $9.68 $9.75 $9.52 $9.53 $9.53 310,616
2017-06-07 $9.82 $9.89 $9.41 $9.72 $9.72 445,941
2017-06-06 $9.86 $9.97 $9.69 $9.78 $9.78 324,801
2017-06-05 $10.49 $10.52 $9.79 $9.94 $9.94 387,370
2017-06-02 $10.66 $10.88 $10.46 $10.47 $10.47 337,617
2017-06-01 $10.25 $10.89 $10.25 $10.65 $10.65 325,153
2017-05-31 $10.29 $10.32 $9.90 $10.25 $10.25 415,307
2017-05-30 $10.13 $10.40 $9.99 $10.22 $10.22 414,662
2017-05-26 $10.47 $10.71 $10.07 $10.16 $10.16 406,113
2017-05-25 $10.30 $10.76 $10.16 $10.49 $10.49 652,886
2017-05-24 $10.58 $10.60 $10.22 $10.26 $10.26 439,784
2017-05-23 $10.60 $10.76 $10.47 $10.60 $10.60 254,496
2017-05-22 $10.71 $10.89 $10.41 $10.60 $10.60 245,462
2017-05-19 $10.71 $10.99 $10.61 $10.69 $10.69 266,308
2017-05-18 $10.79 $11.05 $10.56 $10.72 $10.72 565,787
2017-05-17 $11.32 $11.43 $10.67 $10.74 $10.74 322,026
2017-05-16 $11.18 $11.72 $11.15 $11.44 $11.44 508,569
2017-05-15 $11.24 $11.50 $10.75 $11.16 $11.16 388,388
2017-05-12 $10.74 $11.58 $10.66 $11.26 $11.26 811,718
2017-05-11 $10.41 $11.25 $10.27 $10.72 $10.72 964,376
2017-05-10 $9.28 $10.66 $9.14 $10.52 $10.52 1,910,139
2017-05-09 $9.30 $9.30 $9.11 $9.26 $9.26 349,605
2017-05-08 $9.32 $9.47 $9.14 $9.28 $9.28 423,341
2017-05-05 $9.28 $9.43 $9.15 $9.35 $9.35 384,575
2017-05-04 $9.33 $9.66 $9.04 $9.30 $9.30 650,388
2017-05-03 $9.30 $9.87 $9.28 $9.32 $9.32 1,188,257
2017-05-02 $10.13 $10.19 $9.21 $9.45 $9.45 4,577,550
2017-05-01 $8.10 $11.43 $7.85 $10.49 $10.49 14,729,445
2017-04-28 $13.48 $13.92 $13.33 $13.82 $13.82 526,393
2017-04-27 $13.00 $13.55 $12.74 $13.45 $13.45 431,973
2017-04-26 $12.60 $13.17 $12.27 $12.97 $12.97 436,310
2017-04-25 $12.54 $12.72 $12.17 $12.58 $12.58 653,857
2017-04-24 $12.56 $12.79 $12.31 $12.46 $12.46 429,907
2017-04-21 $12.86 $13.08 $12.11 $12.41 $12.41 888,355
2017-04-20 $13.67 $13.83 $12.77 $12.81 $12.81 882,014
2017-04-19 $13.41 $13.74 $13.27 $13.65 $13.65 449,854
2017-04-18 $13.45 $13.48 $13.10 $13.39 $13.39 311,943
2017-04-17 $13.81 $13.87 $13.25 $13.45 $13.45 376,080
2017-04-13 $13.75 $14.04 $13.70 $13.78 $13.78 193,684
2017-04-12 $13.95 $14.19 $13.62 $13.82 $13.82 622,756
2017-04-11 $14.35 $14.64 $13.89 $13.97 $13.97 465,652
2017-04-10 $14.30 $14.61 $13.87 $14.38 $14.38 553,049
2017-04-07 $14.56 $14.61 $13.88 $14.13 $14.13 653,976
2017-04-06 $14.53 $15.35 $14.31 $14.68 $14.68 857,242
2017-04-05 $15.22 $15.22 $14.06 $14.53 $14.53 1,103,926
2017-04-04 $16.49 $16.94 $14.94 $15.24 $15.24 854,383
2017-04-03 $16.28 $17.08 $16.27 $16.54 $16.54 924,242
2017-03-31 $16.20 $16.68 $15.81 $16.25 $16.25 545,862
2017-03-30 $16.47 $16.50 $15.65 $16.26 $16.26 600,148
2017-03-29 $16.10 $16.69 $15.90 $16.44 $16.44 421,358
2017-03-28 $16.27 $16.58 $15.62 $16.07 $16.07 594,906
2017-03-27 $14.57 $16.27 $14.54 $16.20 $16.20 758,139
2017-03-24 $14.89 $14.93 $14.49 $14.76 $14.76 217,033
2017-03-23 $14.34 $15.01 $14.20 $14.80 $14.80 437,589
2017-03-22 $14.15 $14.44 $13.64 $14.41 $14.41 1,482,453
2017-03-21 $15.00 $15.24 $14.05 $14.15 $14.15 979,533
2017-03-20 $15.15 $15.34 $14.71 $14.86 $14.86 352,025
2017-03-17 $15.72 $15.94 $15.02 $15.16 $15.16 729,806
2017-03-16 $15.40 $15.82 $15.22 $15.75 $15.75 403,814
2017-03-15 $14.88 $15.50 $14.80 $15.42 $15.42 328,246
2017-03-14 $14.94 $15.05 $14.60 $14.77 $14.77 349,089
2017-03-13 $14.54 $15.02 $14.40 $14.99 $14.99 412,645
2017-03-10 $14.46 $14.60 $14.03 $14.51 $14.51 283,997
2017-03-09 $14.20 $14.75 $14.02 $14.30 $14.30 313,451
2017-03-08 $13.76 $14.67 $13.76 $14.16 $14.16 464,127
2017-03-07 $13.79 $13.95 $13.42 $13.68 $13.68 504,966
2017-03-06 $14.27 $14.59 $13.65 $13.71 $13.71 591,836
2017-03-03 $15.14 $15.43 $14.14 $14.32 $14.32 593,479
2017-03-02 $14.63 $16.90 $14.61 $15.12 $15.12 1,545,578
2017-03-01 $13.36 $14.78 $10.43 $14.60 $14.60 2,661,887
2017-02-28 $13.45 $13.56 $12.91 $13.05 $13.05 592,949
2017-02-27 $12.80 $13.53 $12.80 $13.51 $13.51 300,002
2017-02-24 $12.77 $12.97 $12.65 $12.81 $12.81 145,383
2017-02-23 $12.75 $13.22 $12.66 $12.90 $12.90 324,274
2017-02-22 $13.00 $13.06 $12.68 $12.75 $12.75 354,023
2017-02-21 $13.30 $13.40 $12.89 $13.05 $13.05 405,551
2017-02-17 $13.25 $13.43 $13.12 $13.27 $13.27 437,362
2017-02-16 $13.50 $13.53 $13.00 $13.30 $13.30 610,417
2017-02-15 $13.56 $13.60 $13.34 $13.49 $13.49 419,161
2017-02-14 $13.20 $13.73 $13.19 $13.63 $13.63 600,677
2017-02-13 $13.50 $13.63 $13.19 $13.27 $13.27 677,561
2017-02-10 $13.68 $13.81 $13.53 $13.62 $13.62 277,958
2017-02-09 $13.79 $14.03 $13.50 $13.65 $13.65 363,558
2017-02-08 $14.03 $14.25 $13.58 $13.73 $13.73 426,226
2017-02-07 $14.57 $14.66 $13.86 $14.05 $14.05 197,059
2017-02-06 $14.11 $14.61 $14.05 $14.54 $14.54 354,118
2017-02-03 $14.09 $14.21 $13.75 $14.15 $14.15 206,468
2017-02-02 $13.64 $13.93 $13.52 $13.91 $13.91 227,916
2017-02-01 $14.44 $14.62 $13.58 $13.75 $13.75 395,155
2017-01-31 $13.20 $14.61 $13.01 $14.44 $14.44 808,809
2017-01-30 $13.43 $13.43 $12.80 $13.33 $13.33 274,515
2017-01-27 $13.61 $13.80 $13.38 $13.57 $13.57 202,875
2017-01-26 $13.56 $13.99 $13.56 $13.64 $13.64 158,856
2017-01-25 $13.58 $13.69 $13.34 $13.55 $13.55 274,686
2017-01-24 $13.68 $13.72 $13.06 $13.47 $13.47 338,906
2017-01-23 $13.62 $13.84 $13.52 $13.66 $13.66 333,173
2017-01-20 $14.00 $14.12 $13.51 $13.58 $13.58 398,980
2017-01-19 $14.17 $14.26 $13.81 $13.85 $13.85 303,529
2017-01-18 $14.33 $14.41 $13.82 $14.16 $14.16 497,208
2017-01-17 $14.79 $14.99 $14.16 $14.19 $14.19 408,151
2017-01-13 $14.81 $15.63 $14.81 $14.93 $14.93 470,305
2017-01-12 $15.47 $15.68 $14.68 $14.78 $14.78 824,811
2017-01-11 $16.58 $16.71 $15.32 $15.61 $15.61 563,128
2017-01-10 $16.84 $16.89 $16.25 $16.55 $16.55 412,388
2017-01-09 $16.82 $17.10 $16.47 $16.77 $16.77 450,343
2017-01-06 $16.76 $17.59 $16.51 $16.71 $16.71 612,629
2017-01-05 $16.90 $17.09 $16.27 $16.63 $16.63 385,270
2017-01-04 $15.80 $16.99 $15.75 $16.97 $16.97 529,340
2017-01-03 $15.36 $15.76 $15.16 $15.73 $15.73 410,794
2016-12-30 $15.45 $15.80 $15.09 $15.09 $15.09 476,224
2016-12-29 $15.57 $15.81 $15.29 $15.52 $15.52 284,731
2016-12-28 $16.00 $16.05 $15.45 $15.54 $15.54 253,938
2016-12-27 $16.12 $16.41 $15.88 $15.92 $15.92 245,718
2016-12-23 $14.79 $16.18 $14.78 $16.14 $16.14 401,526
2016-12-22 $15.81 $15.92 $14.70 $14.84 $14.84 490,320
2016-12-21 $15.55 $16.09 $15.04 $15.05 $15.05 400,477
2016-12-20 $15.64 $15.93 $15.40 $15.50 $15.50 314,582
2016-12-19 $15.94 $16.35 $15.42 $15.63 $15.63 496,805
2016-12-16 $16.93 $17.00 $15.84 $15.99 $15.99 3,096,881
2016-12-15 $15.39 $16.35 $14.91 $16.10 $16.10 1,042,966
2016-12-14 $15.24 $15.44 $14.50 $15.27 $15.27 688,222
2016-12-13 $15.39 $15.91 $14.98 $15.30 $15.30 889,593
2016-12-12 $15.44 $15.76 $14.75 $15.27 $15.27 740,477
2016-12-09 $16.11 $16.22 $15.41 $15.50 $15.50 717,858
2016-12-08 $16.67 $16.74 $15.53 $15.97 $15.97 730,981
2016-12-07 $16.24 $16.40 $15.77 $16.21 $16.21 1,108,516
2016-12-06 $15.51 $16.50 $15.20 $16.37 $16.37 1,116,230
2016-12-05 $15.19 $15.49 $14.96 $15.44 $15.44 1,307,371
2016-12-02 $13.91 $15.23 $13.42 $15.02 $15.02 1,259,353
2016-12-01 $13.94 $14.23 $13.65 $13.99 $13.99 615,262
2016-11-30 $13.73 $14.02 $13.61 $13.94 $13.94 503,086
2016-11-29 $13.34 $14.01 $13.30 $13.63 $13.63 609,119
2016-11-28 $13.61 $13.75 $13.24 $13.35 $13.35 458,287
2016-11-25 $13.73 $13.76 $13.41 $13.66 $13.66 299,513
2016-11-23 $13.11 $13.65 $12.75 $13.58 $13.58 618,229
2016-11-22 $13.56 $13.72 $13.10 $13.25 $13.25 458,278
2016-11-21 $14.00 $14.04 $13.36 $13.52 $13.52 482,475
2016-11-18 $13.97 $14.15 $13.72 $13.95 $13.95 549,932
2016-11-17 $13.54 $13.67 $13.28 $13.58 $13.58 430,626
2016-11-16 $13.91 $14.03 $13.32 $13.45 $13.45 601,326
2016-11-15 $14.16 $14.30 $13.83 $13.91 $13.91 557,044
2016-11-14 $14.57 $14.77 $14.13 $14.30 $14.30 719,036
2016-11-11 $13.49 $14.45 $13.37 $14.40 $14.40 948,655
2016-11-10 $14.56 $15.03 $13.49 $13.55 $13.55 1,052,966
2016-11-09 $12.96 $14.24 $12.79 $14.10 $14.10 1,561,298
2016-11-08 $11.88 $12.22 $11.36 $12.00 $12.00 427,433
2016-11-07 $11.65 $12.13 $11.53 $12.04 $12.04 458,657
2016-11-04 $10.80 $11.59 $10.80 $11.36 $11.36 572,743
2016-11-03 $11.77 $11.96 $10.81 $10.87 $10.87 915,785
2016-11-02 $12.85 $12.85 $11.77 $11.79 $11.79 767,580
2016-11-01 $12.48 $12.91 $12.34 $12.84 $12.84 797,744
2016-10-31 $12.15 $12.59 $11.97 $12.40 $12.40 633,325
2016-10-28 $12.09 $12.38 $11.66 $12.16 $12.16 609,011
2016-10-27 $12.94 $13.03 $12.17 $12.20 $12.20 810,148
2016-10-26 $13.05 $13.18 $12.75 $12.86 $12.86 799,827
2016-10-25 $13.34 $13.53 $13.01 $13.06 $13.06 647,198
2016-10-24 $13.69 $13.92 $13.19 $13.30 $13.30 534,450
2016-10-21 $13.07 $13.93 $13.07 $13.65 $13.65 879,630
2016-10-20 $13.05 $13.35 $13.01 $13.21 $13.21 427,880
2016-10-19 $13.12 $13.18 $12.95 $13.11 $13.11 579,751
2016-10-18 $13.36 $13.62 $13.03 $13.12 $13.12 615,527
2016-10-17 $13.08 $13.28 $12.85 $13.25 $13.25 882,016
2016-10-14 $13.50 $13.62 $12.98 $13.03 $13.03 591,671
2016-10-13 $13.48 $13.99 $13.29 $13.43 $13.43 714,501
2016-10-12 $14.48 $14.62 $13.55 $13.59 $13.59 785,507
2016-10-11 $14.89 $15.09 $14.25 $14.46 $14.46 823,346
2016-10-10 $15.21 $15.46 $15.01 $15.09 $15.09 1,101,036
2016-10-07 $14.91 $15.20 $14.64 $15.15 $15.15 854,749
2016-10-06 $14.81 $14.89 $14.48 $14.83 $14.83 809,686
2016-10-05 $14.61 $15.25 $14.35 $14.94 $14.94 1,354,471
2016-10-04 $15.40 $15.42 $14.56 $14.65 $14.65 1,546,287
2016-10-03 $15.24 $15.75 $15.20 $15.46 $15.46 1,982,372
2016-09-30 $15.41 $15.87 $14.44 $15.24 $15.24 5,567,863
2016-09-29 $15.41 $16.23 $14.88 $15.42 $15.42 15,898,553
2016-09-28 $41.63 $42.40 $40.70 $42.35 $42.35 2,938,856
2016-09-27 $40.55 $41.73 $40.20 $41.52 $41.52 421,396
2016-09-26 $42.25 $42.40 $40.71 $40.76 $40.76 330,489
2016-09-23 $40.87 $42.83 $40.87 $42.40 $42.40 589,622
2016-09-22 $41.11 $41.19 $39.77 $40.87 $40.87 516,938
2016-09-21 $43.64 $44.19 $40.52 $40.89 $40.89 873,005
2016-09-20 $44.45 $44.92 $43.46 $43.59 $43.59 337,649
2016-09-19 $44.90 $45.20 $43.91 $44.14 $44.14 599,295
2016-09-16 $44.29 $45.13 $43.64 $44.48 $44.48 783,278
2016-09-15 $43.65 $45.00 $43.54 $44.30 $44.30 521,468
2016-09-14 $42.81 $43.97 $42.81 $43.46 $43.46 235,642
2016-09-13 $43.42 $43.94 $41.74 $42.70 $42.70 255,620
2016-09-12 $42.10 $43.95 $42.04 $43.78 $43.78 202,523
2016-09-09 $43.22 $43.74 $42.32 $42.35 $42.35 322,181
2016-09-08 $43.94 $44.26 $42.88 $43.85 $43.85 435,050
2016-09-07 $41.67 $43.99 $41.67 $43.86 $43.86 558,504
2016-09-06 $40.43 $42.69 $40.43 $41.55 $41.55 526,538
2016-09-02 $40.81 $41.02 $39.96 $40.43 $40.43 179,408
2016-09-01 $40.35 $40.96 $40.02 $40.63 $40.63 327,019
2016-08-31 $41.07 $41.43 $40.10 $40.34 $40.34 304,979
2016-08-30 $40.63 $41.24 $40.34 $40.99 $40.99 447,171
2016-08-29 $40.47 $41.17 $39.87 $40.70 $40.70 270,975
2016-08-26 $39.79 $40.94 $39.62 $40.38 $40.38 324,363
2016-08-25 $40.73 $42.96 $39.02 $39.68 $39.68 400,025
2016-08-24 $41.81 $42.83 $40.14 $40.65 $40.65 611,116
2016-08-23 $41.19 $42.36 $40.80 $41.96 $41.96 458,082
2016-08-22 $40.85 $41.51 $40.54 $40.99 $40.99 333,052
2016-08-19 $40.71 $41.05 $40.49 $40.73 $40.73 304,897
2016-08-18 $40.07 $41.05 $40.00 $40.96 $40.96 228,871
2016-08-17 $40.99 $41.05 $39.56 $40.18 $40.18 323,138
2016-08-16 $40.97 $41.60 $40.45 $41.05 $41.05 376,021
2016-08-15 $40.30 $41.30 $40.18 $41.01 $41.01 319,512
2016-08-12 $40.67 $40.70 $40.07 $40.29 $40.29 209,952
2016-08-11 $41.49 $41.85 $40.63 $40.72 $40.72 288,370
2016-08-10 $43.01 $43.26 $41.07 $41.25 $41.25 599,489
2016-08-09 $42.94 $44.02 $42.64 $43.00 $43.00 617,249
2016-08-08 $42.89 $43.69 $42.19 $42.98 $42.98 1,354,777
2016-08-05 $41.44 $43.85 $40.72 $42.72 $42.72 1,060,305
2016-08-04 $41.30 $41.86 $40.60 $40.78 $40.78 337,500
2016-08-03 $40.84 $41.46 $40.43 $40.94 $40.94 333,009
2016-08-02 $41.15 $41.53 $40.41 $40.98 $40.98 352,442
2016-08-01 $41.01 $41.29 $40.47 $41.24 $41.24 602,602
2016-07-29 $40.81 $42.03 $39.96 $40.80 $40.80 393,437
2016-07-28 $41.72 $42.17 $40.59 $40.97 $40.97 278,890
2016-07-27 $40.50 $41.65 $40.43 $41.59 $41.59 235,737
2016-07-26 $40.66 $41.30 $40.10 $40.33 $40.33 245,863
2016-07-25 $41.38 $41.74 $40.22 $40.92 $40.92 207,032
2016-07-22 $41.05 $41.38 $40.52 $41.30 $41.30 264,789
2016-07-21 $40.75 $41.80 $39.99 $41.03 $41.03 441,463
2016-07-20 $39.19 $40.59 $38.89 $40.48 $40.48 384,038
2016-07-19 $39.44 $39.74 $38.57 $38.76 $38.76 240,646
2016-07-18 $39.58 $40.00 $38.98 $39.41 $39.41 229,095
2016-07-15 $38.98 $39.74 $38.47 $39.66 $39.66 246,639
2016-07-14 $40.32 $40.32 $37.70 $38.90 $38.90 340,795
2016-07-13 $41.65 $41.97 $39.39 $39.77 $39.77 324,686
2016-07-12 $41.41 $42.18 $41.00 $41.45 $41.45 288,081
2016-07-11 $40.91 $41.27 $40.26 $41.00 $41.00 208,345
2016-07-08 $39.99 $40.76 $39.14 $40.64 $40.64 305,582
2016-07-07 $39.74 $39.85 $38.60 $39.67 $39.67 396,072
2016-07-06 $38.66 $39.98 $38.51 $39.49 $39.49 276,226
2016-07-05 $39.37 $39.46 $38.06 $38.93 $38.93 300,344
2016-07-01 $38.83 $40.28 $38.07 $39.68 $39.68 479,140
2016-06-30 $37.48 $38.90 $37.02 $38.82 $38.82 626,937
2016-06-29 $36.36 $37.83 $36.36 $37.43 $37.43 644,400
2016-06-28 $35.00 $37.58 $34.21 $35.80 $35.80 512,075
2016-06-27 $35.94 $37.20 $33.96 $34.66 $34.66 674,419